新农股份 (002942) - 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
2026-05-29	17.35	17.02	-0.31	-1.79%	16.90	17.55	18603	3198	1.34%
2026-05-28	17.46	17.33	-0.13	-0.74%	16.95	17.57	16374	2825	1.18%
2026-05-27	18.01	17.46	-0.56	-3.11%	17.23	18.01	22780	3997	1.64%
2026-05-26	18.20	18.02	-0.30	-1.64%	17.92	18.48	21102	3836	1.52%
2026-05-25	18.83	18.32	-0.51	-2.71%	18.19	18.83	25746	4761	1.86%
2026-05-22	18.09	18.83	0.83	4.61%	17.93	19.01	22856	4270	1.65%
2026-05-21	18.84	18.00	-0.83	-4.41%	17.96	19.16	19203	3555	1.38%
2026-05-20	19.06	18.83	-0.17	-0.89%	18.59	19.06	13694	2574	0.99%
2026-05-19	19.16	19.00	-0.09	-0.47%	18.76	19.34	16353	3107	1.18%
2026-05-18	18.88	19.09	0.21	1.11%	18.59	19.20	21676	4110	1.56%
2026-05-15	19.21	18.88	-0.39	-2.02%	18.72	19.44	19797	3770	1.43%
2026-05-14	19.53	19.27	-0.21	-1.08%	19.18	19.55	13506	2611	0.97%
2026-05-13	19.57	19.48	-0.07	-0.36%	19.41	19.78	14994	2934	1.08%
2026-05-12	20.12	19.55	-0.45	-2.25%	19.52	20.12	13050	2575	0.94%
2026-05-11	19.98	20.00	0.07	0.35%	19.75	20.20	20437	4085	1.47%
2026-05-08	19.74	19.93	0.23	1.17%	19.50	20.08	17245	3410	1.24%
2026-05-07	20.00	19.70	-0.21	-1.05%	19.68	20.10	20977	4169	1.53%
2026-05-06	20.16	19.91	-0.23	-1.14%	19.70	20.28	24100	4813	1.76%
2026-04-30	19.98	20.14	0.13	0.65%	19.92	20.50	28809	5812	2.10%
2026-04-29	19.90	20.01	0.08	0.40%	19.70	20.07	17623	3515	1.28%
2026-04-28	19.90	19.93	0.03	0.15%	19.75	20.25	21316	4254	1.55%
2026-04-27	19.22	19.90	0.41	2.10%	19.13	19.95	25024	4896	1.82%
2026-04-24	19.00	19.49	0.33	1.72%	18.92	19.53	19563	3769	1.43%
2026-04-23	19.63	19.16	-0.47	-2.39%	19.03	19.78	24874	4798	1.81%
2026-04-22	19.71	19.63	0.34	1.76%	19.44	19.88	29652	5820	2.16%
2026-04-21	19.30	19.29	0.00	0.00%	19.12	19.51	12765	2460	0.93%
2026-04-20	19.28	19.29	0.00	0.00%	19.01	19.43	13239	2547	0.96%
2026-04-17	19.52	19.29	-0.23	-1.18%	19.20	19.68	12797	2476	0.93%
2026-04-16	19.24	19.52	0.27	1.40%	19.05	19.68	18990	3684	1.38%
2026-04-15	19.50	19.25	-0.23	-1.18%	19.20	19.53	12013	2318	0.88%
2026-04-14	19.48	19.48	0.06	0.31%	19.17	19.77	18882	3665	1.38%
2026-04-13	19.44	19.42	0.00	0.00%	19.11	19.49	12870	2482	0.94%
2026-04-10	19.26	19.42	0.23	1.20%	19.25	19.60	14118	2742	1.03%
2026-04-09	19.50	19.19	-0.38	-1.94%	19.15	19.59	13764	2660	1.00%
2026-04-08	19.57	19.57	0.10	0.51%	19.37	19.66	20236	3955	1.47%
2026-04-07	18.91	19.47	0.56	2.96%	18.65	19.54	19933	3829	1.45%
2026-04-03	19.24	18.91	-0.20	-1.05%	18.63	19.25	12582	2375	0.92%
2026-04-02	19.32	19.11	-0.29	-1.49%	18.95	19.56	14501	2789	1.06%
2026-04-01	19.42	19.40	0.28	1.46%	19.14	19.49	16449	3182	1.20%
2026-03-31	19.68	19.12	-0.55	-2.80%	19.00	19.80	14172	2742	1.03%
2026-03-30	19.04	19.67	0.34	1.76%	18.99	19.98	23583	4623	1.72%
2026-03-27	18.39	19.33	0.82	4.43%	18.18	19.50	25276	4816	1.84%
2026-03-26	18.78	18.51	-0.25	-1.33%	18.38	18.96	13997	2606	1.02%
2026-03-25	18.67	18.76	0.14	0.75%	18.61	19.06	20278	3822	1.48%
2026-03-24	18.18	18.62	0.72	4.02%	17.82	18.64	25730	4692	1.88%
2026-03-23	18.90	17.90	-1.19	-6.23%	17.66	18.94	32260	5890	2.35%
2026-03-20	19.81	19.09	-0.65	-3.29%	19.02	19.88	23072	4458	1.68%
2026-03-19	20.50	19.74	-0.75	-3.66%	19.64	20.50	24050	4788	1.75%
2026-03-18	20.37	20.49	0.14	0.69%	20.05	20.53	23782	4817	1.73%
2026-03-17	21.03	20.35	-0.80	-3.78%	20.33	21.48	26266	5465	1.91%
2026-03-16	21.76	21.15	-0.54	-2.49%	21.02	22.25	31998	6887	2.33%
2026-03-13	21.57	21.69	0.12	0.56%	21.50	22.08	28005	6118	2.04%
2026-03-12	21.65	21.57	-0.02	-0.09%	21.43	22.28	36220	7894	2.64%
2026-03-11	21.42	21.59	0.23	1.08%	21.00	21.76	36075	7717	2.63%
2026-03-10	21.23	21.36	0.21	0.99%	21.01	21.48	15438	3283	1.13%
2026-03-09	21.76	21.15	-0.61	-2.80%	21.03	21.97	26228	5587	1.91%
2026-03-06	20.55	21.76	1.05	5.07%	20.55	21.92	33113	7099	2.41%
2026-03-05	21.21	20.71	-0.18	-0.86%	20.61	21.41	22236	4639	1.62%
2026-03-04	20.94	20.89	-0.14	-0.67%	20.60	21.44	30540	6412	2.23%
2026-03-03	22.02	21.03	-0.99	-4.50%	21.03	22.27	33337	7190	2.43%
2026-03-02	22.62	22.02	-0.71	-3.12%	21.58	22.62	34551	7609	2.52%
2026-02-27	22.48	22.73	0.16	0.71%	22.18	22.81	27529	6212	2.01%
2026-02-26	23.08	22.57	-0.33	-1.44%	22.42	23.31	47095	10713	3.43%
2026-02-25	22.80	22.90	0.47	2.10%	22.77	23.77	65032	15027	4.74%
2026-02-24	22.30	22.43	0.56	2.56%	21.97	22.87	68111	15288	4.96%