浙农股份 (002758) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	9.11	9.00	-0.12	-1.32%	8.98	9.16	105268	9499	2.03%
2026-05-06	9.18	9.12	-0.04	-0.44%	9.05	9.24	114268	10440	2.21%
2026-04-30	9.31	9.16	-0.16	-1.72%	9.12	9.42	120251	11093	2.32%
2026-04-29	9.12	9.32	0.26	2.87%	9.06	9.37	118513	10937	2.29%
2026-04-28	8.97	9.06	0.06	0.67%	8.92	9.08	150104	13525	2.90%
2026-04-27	9.42	9.00	-0.78	-7.98%	8.95	9.42	276962	25019	5.34%
2026-04-24	9.79	9.78	-0.01	-0.10%	9.65	9.90	82318	8039	1.59%
2026-04-23	9.86	9.79	-0.06	-0.61%	9.64	9.97	54923	5363	1.06%
2026-04-22	9.81	9.85	0.02	0.20%	9.78	9.93	57568	5688	1.11%
2026-04-21	9.74	9.83	0.08	0.82%	9.71	9.86	48392	4735	0.93%
2026-04-20	9.69	9.75	0.05	0.52%	9.57	9.78	61403	5930	1.18%
2026-04-17	9.85	9.70	-0.15	-1.52%	9.61	9.91	61038	5924	1.18%
2026-04-16	9.71	9.85	0.13	1.34%	9.64	9.94	88204	8681	1.70%
2026-04-15	9.72	9.72	0.02	0.21%	9.57	9.77	60155	5814	1.16%
2026-04-14	9.80	9.70	-0.07	-0.72%	9.58	9.80	57363	5540	1.11%
2026-04-13	9.92	9.77	-0.15	-1.51%	9.72	9.92	62180	6092	1.20%
2026-04-10	9.90	9.92	0.06	0.61%	9.83	10.01	54732	5436	1.06%
2026-04-09	9.86	9.86	-0.07	-0.70%	9.82	9.98	81260	8046	1.57%
2026-04-08	9.85	9.93	0.08	0.81%	9.78	9.98	79086	7835	1.53%
2026-04-07	9.51	9.85	0.38	4.01%	9.40	9.88	84764	8250	1.64%
2026-04-03	9.75	9.47	-0.32	-3.27%	9.43	9.80	72020	6859	1.39%
2026-04-02	9.84	9.79	-0.07	-0.71%	9.70	9.96	65412	6419	1.26%
2026-04-01	9.90	9.86	0.06	0.61%	9.75	9.99	81797	8069	1.58%
2026-03-31	10.14	9.80	-0.40	-3.92%	9.80	10.37	127523	12722	2.46%
2026-03-30	9.85	10.20	0.25	2.51%	9.82	10.40	175137	17935	3.38%
2026-03-27	9.60	9.95	0.29	3.00%	9.52	10.01	99859	9813	1.93%
2026-03-26	9.67	9.66	-0.04	-0.41%	9.59	9.91	95069	9246	1.83%
2026-03-25	9.58	9.70	0.18	1.89%	9.45	9.73	96956	9333	1.87%
2026-03-24	9.48	9.52	0.07	0.74%	9.14	9.55	117675	11008	2.27%
2026-03-23	9.59	9.45	-0.31	-3.18%	9.17	9.62	153740	14447	2.97%
2026-03-20	10.10	9.76	-0.34	-3.37%	9.74	10.14	99886	9884	1.93%
2026-03-19	10.38	10.10	-0.35	-3.35%	10.03	10.42	90416	9200	1.74%
2026-03-18	10.47	10.45	-0.05	-0.48%	10.32	10.53	81248	8453	1.57%
2026-03-17	10.77	10.50	-0.30	-2.78%	10.50	10.99	118744	12686	2.29%
2026-03-16	10.77	10.80	-0.09	-0.83%	10.73	11.09	140557	15308	2.71%
2026-03-13	10.69	10.89	0.21	1.97%	10.64	11.12	234558	25708	4.53%
2026-03-12	10.74	10.68	-0.03	-0.28%	10.61	10.84	111007	11903	2.14%
2026-03-11	10.77	10.71	-0.03	-0.28%	10.57	10.77	94906	10116	1.83%
2026-03-10	10.80	10.74	-0.07	-0.65%	10.64	10.89	113111	12130	2.18%
2026-03-09	10.92	10.81	-0.20	-1.82%	10.77	11.10	158554	17258	3.06%
2026-03-06	10.59	11.01	0.39	3.67%	10.56	11.03	147469	16077	2.85%
2026-03-05	10.82	10.62	-0.17	-1.58%	10.55	10.91	104274	11172	2.01%
2026-03-04	10.60	10.79	0.11	1.03%	10.50	10.88	101365	10906	1.96%
2026-03-03	10.85	10.68	-0.17	-1.57%	10.63	11.03	138382	14985	2.67%
2026-03-02	10.75	10.85	0.00	0.00%	10.67	10.95	124105	13430	2.39%
2026-02-27	10.70	10.85	0.07	0.65%	10.70	10.87	82857	8938	1.60%
2026-02-26	10.71	10.78	0.11	1.03%	10.64	10.92	110063	11839	2.12%
2026-02-25	10.54	10.67	0.11	1.04%	10.54	10.82	115671	12399	2.23%
2026-02-24	10.27	10.56	0.34	3.33%	10.25	10.65	118175	12419	2.28%
2026-02-13	10.25	10.22	-0.03	-0.29%	10.20	10.39	59110	6081	1.14%
2026-02-12	10.49	10.25	-0.23	-2.19%	10.24	10.50	85286	8798	1.65%
2026-02-11	10.40	10.48	0.03	0.29%	10.39	10.65	98565	10378	1.90%
2026-02-10	10.27	10.45	0.14	1.36%	10.24	10.69	119871	12519	2.31%
2026-02-09	10.28	10.31	0.09	0.88%	10.15	10.32	110348	11272	2.13%
2026-02-06	10.16	10.22	0.04	0.39%	10.08	10.42	89554	9213	1.73%
2026-02-05	10.32	10.18	-0.15	-1.45%	10.15	10.35	108616	11099	2.10%
2026-02-04	10.36	10.33	0.18	1.77%	10.13	10.49	184169	19026	3.55%
2026-02-03	10.24	10.15	0.01	0.10%	10.04	10.30	136642	13862	2.64%
2026-02-02	10.74	10.14	-0.78	-7.14%	10.12	10.90	236540	24624	4.56%
2026-01-30	10.60	10.92	0.21	1.96%	10.60	11.14	174251	19043	3.36%
2026-01-29	10.71	10.71	0.04	0.37%	10.61	10.90	116920	12581	2.26%
2026-01-28	10.54	10.67	0.12	1.14%	10.50	10.78	85329	9107	1.65%