中农联合 (003042) - 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
2026-05-06	17.23	17.15	0.06	0.35%	17.01	17.32	52946	9083	4.29%
2026-04-30	17.10	17.09	0.20	1.18%	16.99	17.24	51433	8810	4.17%
2026-04-29	16.35	16.89	0.31	1.87%	16.35	16.99	59261	9934	4.65%
2026-04-28	16.56	16.58	-0.07	-0.42%	16.46	16.83	39012	6484	3.06%
2026-04-27	16.50	16.65	0.08	0.48%	16.04	16.70	47881	7843	3.76%
2026-04-24	16.42	16.57	0.15	0.91%	16.35	16.80	57011	9472	4.48%
2026-04-23	16.66	16.42	-0.26	-1.56%	16.35	16.68	38610	6357	3.03%
2026-04-22	16.93	16.68	-0.30	-1.77%	16.62	16.98	36774	6163	2.89%
2026-04-21	16.97	16.98	0.02	0.12%	16.75	17.00	31773	5362	2.49%
2026-04-20	17.21	16.96	-0.04	-0.24%	16.83	17.30	43796	7421	3.44%
2026-04-17	17.33	17.00	-0.41	-2.35%	16.92	17.45	55640	9509	4.37%
2026-04-16	17.25	17.41	0.18	1.04%	16.98	17.50	54873	9503	4.31%
2026-04-15	17.48	17.23	-0.24	-1.37%	17.18	17.48	45741	7897	3.59%
2026-04-14	17.59	17.47	-0.02	-0.11%	17.16	17.60	52578	9119	4.13%
2026-04-13	17.61	17.49	-0.11	-0.63%	17.19	17.77	61373	10691	4.82%
2026-04-10	17.94	17.60	-0.03	-0.17%	17.53	17.98	68140	12063	5.35%
2026-04-09	18.13	17.63	-0.33	-1.84%	17.50	18.27	92327	16431	7.25%
2026-04-08	18.26	17.96	-0.30	-1.64%	17.74	18.27	151670	27295	11.91%
2026-04-07	16.82	18.26	1.66	10.00%	16.62	18.26	103260	18125	8.11%
2026-04-03	18.25	16.60	-1.55	-8.54%	16.50	18.29	113737	19311	8.93%
2026-04-02	18.57	18.15	-0.48	-2.58%	18.03	18.59	107991	19691	8.48%
2026-04-01	18.89	18.63	0.02	0.11%	18.28	18.96	159010	29625	12.48%
2026-03-31	19.92	18.61	-1.16	-5.87%	18.46	20.09	281586	53812	22.11%
2026-03-30	18.58	19.77	1.80	10.02%	18.58	19.77	142904	27780	11.22%
2026-03-27	16.12	17.97	1.63	9.98%	16.09	17.97	127884	22068	10.04%
2026-03-26	16.23	16.34	0.11	0.68%	15.97	16.44	47817	7762	3.75%
2026-03-25	16.04	16.23	0.19	1.18%	16.00	16.33	38856	6293	3.05%
2026-03-24	15.81	16.04	0.59	3.82%	15.34	16.04	52929	8296	4.16%
2026-03-23	16.06	15.45	-1.07	-6.48%	15.33	16.30	62446	9902	4.90%
2026-03-20	17.26	16.52	-0.61	-3.56%	16.47	17.26	50260	8433	3.95%
2026-03-19	17.74	17.13	-0.69	-3.87%	17.02	17.80	50302	8710	3.95%
2026-03-18	17.80	17.82	0.06	0.34%	17.41	17.87	47348	8347	3.72%
2026-03-17	18.30	17.76	-0.59	-3.22%	17.75	18.65	71836	13016	5.64%
2026-03-16	18.35	18.35	0.00	0.00%	18.12	18.78	69414	12785	5.45%
2026-03-13	18.18	18.35	0.17	0.94%	18.16	18.75	73162	13516	5.74%
2026-03-12	18.58	18.18	-0.35	-1.89%	18.18	18.67	54640	10055	4.29%
2026-03-11	18.59	18.53	-0.04	-0.22%	18.28	18.60	46551	8582	3.65%
2026-03-10	18.47	18.57	0.10	0.54%	18.36	18.69	49696	9195	3.90%
2026-03-09	18.75	18.47	-0.36	-1.91%	18.46	18.97	75711	14093	5.94%
2026-03-06	17.98	18.83	0.80	4.44%	17.97	18.88	86536	16063	6.79%
2026-03-05	18.27	18.03	-0.23	-1.26%	17.91	18.49	64693	11715	5.08%
2026-03-04	18.26	18.26	0.28	1.56%	17.99	18.52	77814	14222	6.11%
2026-03-03	18.45	17.98	-0.44	-2.39%	17.92	18.60	67729	12402	5.32%
2026-03-02	18.53	18.42	-0.42	-2.23%	18.10	18.66	64191	11812	5.04%
2026-02-27	18.52	18.84	0.29	1.56%	18.47	18.88	52048	9731	4.09%
2026-02-26	18.95	18.55	-0.32	-1.70%	18.52	19.00	72795	13595	5.72%
2026-02-25	18.73	18.87	0.32	1.73%	18.63	19.10	113734	21489	8.93%
2026-02-24	18.25	18.55	0.55	3.06%	18.20	18.63	85335	15765	6.70%
2026-02-13	18.15	18.00	-0.12	-0.66%	17.97	18.29	45210	8190	3.55%
2026-02-12	18.33	18.12	-0.27	-1.47%	18.11	18.44	65296	11905	5.13%
2026-02-11	18.36	18.39	-0.03	-0.16%	18.30	18.66	72524	13425	5.69%
2026-02-10	18.50	18.42	-0.16	-0.86%	18.37	18.57	67064	12382	5.27%
2026-02-09	18.50	18.58	0.18	0.98%	18.26	18.59	99251	18281	7.79%
2026-02-06	17.93	18.40	0.29	1.60%	17.84	18.51	117498	21544	9.23%
2026-02-05	18.49	18.11	-0.50	-2.69%	18.05	18.49	123967	22588	9.73%
2026-02-04	18.55	18.61	0.27	1.47%	18.40	18.66	170540	31654	13.39%
2026-02-03	18.38	18.34	-0.18	-0.97%	18.00	18.50	195598	35637	15.36%
2026-02-02	18.90	18.52	-2.06	-10.01%	18.52	19.35	243900	45537	19.15%
2026-01-30	21.99	20.58	-2.29	-10.01%	20.58	22.20	264016	55343	20.73%
2026-01-29	27.95	22.87	-2.54	-10.00%	22.87	27.95	455653	107997	35.78%
2026-01-28	23.20	25.41	2.31	10.00%	23.20	25.41	139202	34121	10.93%
2026-01-27	19.26	23.10	2.10	10.00%	18.90	23.10	315862	67418	24.80%