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
2026-08-20	13.83	14.46	0.44	3.14%	13.59	15.15	176059	24835	14.28%
2026-08-19	13.50	14.02	0.10	0.72%	13.50	15.31	154320	22216	12.52%
2026-08-18	13.47	13.92	0.40	2.96%	13.40	14.35	69010	9583	5.60%
2026-08-17	13.24	13.52	0.36	2.74%	13.11	13.69	28440	3823	2.31%
2026-08-14	13.19	13.16	-0.03	-0.23%	13.00	13.35	21405	2816	1.74%
2026-08-13	13.50	13.19	-0.29	-2.15%	13.18	13.54	22813	3037	1.85%
2026-08-12	13.33	13.48	0.06	0.45%	13.27	13.55	23455	3147	1.90%
2026-08-11	13.44	13.42	0.02	0.15%	13.21	13.47	27658	3691	2.24%
2026-08-10	13.00	13.40	0.35	2.68%	12.97	13.45	30699	4071	2.49%
2026-08-07	13.05	13.05	-0.02	-0.15%	12.65	13.05	32816	4217	2.66%
2026-08-06	12.88	13.07	0.25	1.95%	12.76	13.25	49341	6396	4.00%
2026-08-05	12.85	12.82	-0.02	-0.16%	12.66	12.94	30088	3860	2.44%
2026-08-04	12.91	12.84	-0.07	-0.54%	12.74	13.12	36315	4673	2.95%
2026-08-03	12.56	12.91	0.45	3.61%	12.50	13.01	39383	5024	3.19%
2026-07-31	12.23	12.46	0.19	1.55%	12.11	12.49	35756	4422	2.90%
2026-07-30	12.18	12.27	0.05	0.41%	12.17	12.63	37179	4608	3.02%
2026-07-29	11.86	12.22	0.36	3.04%	11.82	12.25	30409	3687	2.47%
2026-07-28	11.81	11.86	0.01	0.08%	11.75	12.00	26883	3199	2.18%
2026-07-27	11.46	11.85	0.39	3.40%	11.30	11.92	33457	3926	2.71%
2026-07-24	11.65	11.46	-0.33	-2.80%	11.38	11.73	29196	3362	2.37%
2026-07-23	11.26	11.79	0.42	3.69%	11.18	11.83	35981	4158	2.92%
2026-07-22	11.46	11.37	-0.13	-1.13%	11.29	11.74	28928	3311	2.35%
2026-07-21	11.75	11.50	-0.29	-2.46%	11.04	11.76	46926	5349	3.81%
2026-07-20	12.29	11.79	-0.39	-3.20%	11.60	12.48	37126	4469	3.01%
2026-07-17	12.71	12.18	-0.52	-4.09%	12.10	12.95	36887	4615	2.99%
2026-07-16	12.45	12.70	0.21	1.68%	12.34	12.87	29424	3731	2.39%
2026-07-15	12.21	12.49	0.11	0.89%	12.10	12.62	27977	3482	2.27%
2026-07-14	11.97	12.38	0.42	3.51%	11.87	12.44	32302	3933	2.62%
2026-07-13	12.47	11.96	-0.51	-4.09%	11.93	12.50	29974	3629	2.43%
2026-07-10	12.10	12.47	0.39	3.23%	11.83	12.63	37566	4646	3.05%
2026-07-09	12.12	12.08	-0.02	-0.17%	11.91	12.41	30394	3678	2.47%
2026-07-08	12.30	12.10	-0.23	-1.87%	12.02	12.33	24038	2921	1.95%
2026-07-07	12.82	12.33	-0.49	-3.82%	12.22	12.82	26705	3320	2.17%
2026-07-06	12.87	12.82	0.00	0.00%	12.70	13.06	25807	3321	2.09%
2026-07-03	12.68	12.82	0.27	2.15%	12.48	12.92	34282	4362	2.78%
2026-07-02	12.57	12.55	-0.02	-0.16%	12.47	12.88	37761	4787	3.06%
2026-07-01	12.15	12.57	0.42	3.46%	12.04	12.78	36376	4529	2.95%
2026-06-30	12.22	12.15	-0.11	-0.90%	12.01	12.47	26950	3286	2.19%
2026-06-29	12.40	12.26	-0.10	-0.81%	11.86	12.41	35465	4317	2.88%
2026-06-26	12.51	12.36	-0.21	-1.67%	12.15	12.53	26110	3225	2.12%
2026-06-25	12.94	12.57	-0.44	-3.38%	12.46	13.06	32255	4072	2.62%
2026-06-24	13.39	13.01	-0.37	-2.77%	12.94	13.60	33116	4362	2.69%
2026-06-23	13.18	13.38	0.19	1.44%	13.02	13.69	36842	4955	2.99%
2026-06-22	12.98	13.19	0.17	1.31%	12.50	13.22	44678	5748	3.62%
2026-06-18	13.01	13.02	-0.08	-0.61%	12.80	13.17	35010	4543	2.84%
2026-06-17	13.46	13.10	-0.36	-2.67%	12.99	13.46	32600	4277	2.64%
2026-06-16	13.43	13.46	0.03	0.22%	13.12	13.55	41334	5510	3.35%
2026-06-15	13.91	13.43	-0.47	-3.38%	13.37	14.21	46593	6363	3.78%
2026-06-12	14.00	13.90	0.20	1.46%	13.55	14.02	28620	3967	2.32%
2026-06-11	13.84	13.70	-0.25	-1.79%	13.56	14.03	26926	3697	2.18%
2026-06-10	13.89	13.95	0.00	0.00%	13.59	14.07	34847	4816	2.83%
2026-06-09	13.85	13.95	0.19	1.38%	13.72	14.18	42911	5989	3.48%
2026-06-08	14.09	13.76	-0.53	-3.71%	13.52	14.50	56322	7884	4.57%
2026-06-05	14.65	14.29	-0.35	-2.39%	13.84	14.87	90671	12921	7.35%
2026-06-04	15.25	14.64	-0.83	-5.37%	14.63	15.60	60800	9158	4.93%
2026-06-03	15.40	15.47	-0.06	-0.39%	14.82	15.70	76487	11706	6.20%
2026-06-02	15.35	15.53	0.32	2.10%	14.94	16.21	93920	14517	7.62%
2026-06-01	14.43	15.21	0.64	4.39%	14.30	15.56	61869	9348	5.02%
2026-05-29	15.05	14.57	-0.25	-1.69%	14.44	15.07	30258	4448	2.45%
2026-05-28	14.76	14.82	0.00	0.00%	14.52	15.07	30179	4474	2.45%
2026-05-27	15.25	14.82	-0.39	-2.56%	14.58	15.26	42134	6243	3.42%
2026-05-26	15.58	15.21	-0.43	-2.75%	15.10	15.63	40296	6171	3.27%
2026-05-25	16.33	15.64	-0.45	-2.80%	15.54	16.33	35941	5670	2.91%
2026-05-22	15.79	16.09	0.47	3.01%	15.55	16.19	37041	5901	3.00%
2026-05-21	16.47	15.62	-0.78	-4.76%	15.59	16.65	46619	7513	3.78%
2026-05-20	16.75	16.40	-0.25	-1.50%	16.25	16.79	24686	4048	2.00%
2026-05-19	16.72	16.65	-0.06	-0.36%	16.41	16.95	30973	5161	2.51%
2026-05-18	16.96	16.71	0.06	0.36%	16.37	17.00	38334	6366	3.11%
2026-05-15	16.70	16.65	-0.12	-0.72%	16.46	16.94	28599	4786	2.32%
2026-05-14	16.97	16.77	-0.21	-1.24%	16.76	17.10	29196	4940	2.37%
2026-05-13	17.00	16.98	-0.01	-0.06%	16.92	17.15	28772	4901	2.33%
2026-05-12	17.34	16.99	-0.39	-2.24%	16.89	17.35	29487	5047	2.39%