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
2026-09-01	19.80	22.09	0.09	0.41%	19.80	22.50	254725	54971	18.36%
2026-08-31	19.99	22.00	1.09	5.21%	19.16	23.00	287685	61722	20.73%
2026-08-28	20.91	20.91	1.90	9.99%	18.38	20.91	255169	51213	18.39%
2026-08-27	19.01	19.01	1.73	10.01%	19.01	19.01	22595	4295	1.63%
2026-08-26	15.71	17.28	1.57	9.99%	15.71	17.28	58553	10005	4.22%
2026-08-25	15.55	15.71	-0.03	-0.19%	15.53	15.84	14362	2254	1.04%
2026-08-24	15.83	15.74	-0.14	-0.88%	15.52	15.92	19950	3134	1.44%
2026-08-21	15.70	15.88	0.04	0.25%	15.47	16.01	17155	2702	1.24%
2026-08-20	15.57	15.84	0.19	1.21%	15.52	15.87	21140	3327	1.52%
2026-08-19	16.05	15.65	-0.27	-1.70%	15.57	16.05	22536	3553	1.62%
2026-08-18	15.50	15.92	0.34	2.18%	15.43	15.95	21289	3348	1.53%
2026-08-17	15.40	15.58	0.31	2.03%	15.24	15.73	18884	2934	1.36%
2026-08-14	15.33	15.27	-0.07	-0.46%	15.10	15.52	15904	2435	1.15%
2026-08-13	15.61	15.34	-0.20	-1.29%	15.33	15.78	12313	1902	0.89%
2026-08-12	15.51	15.54	-0.06	-0.38%	15.51	15.69	8154	1270	0.59%
2026-08-11	15.73	15.60	-0.16	-1.02%	15.46	15.79	11855	1846	0.85%
2026-08-10	15.13	15.76	0.55	3.62%	15.12	15.77	17818	2771	1.28%
2026-08-07	15.17	15.21	0.04	0.26%	14.90	15.28	13592	2051	0.98%
2026-08-06	15.03	15.17	0.13	0.86%	14.91	15.25	11367	1716	0.82%
2026-08-05	15.18	15.04	-0.02	-0.13%	14.87	15.29	14417	2168	1.04%
2026-08-04	15.12	15.06	-0.01	-0.07%	14.83	15.16	19222	2884	1.39%
2026-08-03	14.59	15.07	0.56	3.86%	14.46	15.12	19319	2871	1.39%
2026-07-31	14.44	14.51	0.11	0.76%	14.22	14.58	12739	1835	0.92%
2026-07-30	14.29	14.40	0.03	0.21%	14.17	14.72	14641	2118	1.06%
2026-07-29	14.16	14.37	0.22	1.55%	14.15	14.52	14730	2113	1.06%
2026-07-28	13.76	14.15	0.39	2.83%	13.68	14.23	19298	2717	1.39%
2026-07-27	13.46	13.76	0.29	2.15%	13.46	13.94	14523	2000	1.05%
2026-07-24	13.88	13.47	-0.41	-2.95%	13.37	13.98	15136	2055	1.09%
2026-07-23	13.45	13.88	0.44	3.27%	13.38	13.88	14299	1953	1.03%
2026-07-22	13.85	13.44	-0.39	-2.82%	13.38	13.94	18591	2528	1.34%
2026-07-21	14.16	13.83	-0.36	-2.54%	13.50	14.21	29400	4068	2.12%
2026-07-20	14.45	14.19	-0.22	-1.53%	13.95	14.90	22822	3295	1.64%
2026-07-17	14.84	14.41	-0.43	-2.90%	14.32	15.18	15304	2248	1.10%
2026-07-16	14.97	14.84	0.01	0.07%	14.70	15.12	14304	2130	1.03%
2026-07-15	14.54	14.83	0.29	1.99%	14.41	14.92	14507	2135	1.05%
2026-07-14	14.08	14.54	0.46	3.27%	13.94	14.57	14072	2013	1.01%
2026-07-13	14.46	14.08	-0.39	-2.70%	14.08	14.54	13256	1886	0.96%
2026-07-10	14.13	14.47	0.31	2.19%	13.91	14.71	16683	2408	1.20%
2026-07-09	14.65	14.16	-0.51	-3.48%	13.89	14.69	23192	3294	1.67%
2026-07-08	14.95	14.67	-0.21	-1.41%	14.53	14.97	13625	2003	0.98%
2026-07-07	15.27	14.88	-0.46	-3.00%	14.80	15.36	15909	2378	1.15%
2026-07-06	15.09	15.34	0.24	1.59%	15.09	15.53	17390	2671	1.25%
2026-07-03	14.78	15.10	0.41	2.79%	14.71	15.23	22194	3329	1.60%
2026-07-02	14.64	14.69	0.05	0.34%	14.40	15.02	19774	2924	1.43%
2026-07-01	14.33	14.64	0.31	2.16%	14.07	14.88	21943	3194	1.58%
2026-06-30	14.65	14.33	-0.27	-1.85%	14.04	14.66	18180	2591	1.31%
2026-06-29	14.44	14.60	0.01	0.07%	14.00	14.74	16132	2325	1.16%
2026-06-26	14.71	14.59	-0.31	-2.08%	14.42	14.88	16484	2411	1.19%
2026-06-25	15.31	14.90	-0.42	-2.74%	14.76	15.31	17667	2638	1.27%
2026-06-24	15.86	15.32	-0.52	-3.28%	15.13	15.99	13788	2131	0.99%
2026-06-23	15.53	15.84	0.25	1.60%	15.50	16.02	16943	2688	1.22%
2026-06-22	15.34	15.59	0.24	1.56%	14.80	15.68	17303	2645	1.25%
2026-06-18	15.41	15.35	-0.17	-1.10%	15.21	15.67	15204	2342	1.10%
2026-06-17	16.30	15.52	-0.73	-4.49%	15.51	16.30	18070	2844	1.30%
2026-06-16	16.09	16.25	0.13	0.81%	15.90	16.30	14636	2361	1.05%
2026-06-15	16.40	16.12	-0.19	-1.16%	15.98	16.78	15214	2483	1.10%
2026-06-12	16.30	16.31	0.14	0.87%	15.88	16.36	18488	2993	1.33%
2026-06-11	16.18	16.17	-0.05	-0.31%	15.82	16.32	11263	1806	0.81%
2026-06-10	16.19	16.22	0.02	0.12%	15.71	16.35	13935	2237	1.00%
2026-06-09	16.18	16.20	0.25	1.57%	16.02	16.55	13400	2177	0.97%
2026-06-08	16.39	15.95	-0.65	-3.92%	15.76	16.64	13833	2241	1.00%
2026-06-05	16.34	16.60	0.32	1.97%	16.16	16.87	13870	2296	1.00%
2026-06-04	17.00	16.68	-0.35	-2.06%	16.51	17.07	16314	2730	1.18%
2026-06-03	17.27	17.03	-0.17	-0.99%	16.92	17.32	15699	2687	1.13%
2026-06-02	17.73	17.20	-0.54	-3.04%	17.11	17.77	20595	3573	1.48%
2026-06-01	17.26	17.74	0.72	4.23%	16.90	17.96	22913	4029	1.65%
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%