致敬每一个财富自由的梦想,祝大家早日进化为游资

农尚环境 (300536) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 9.47 9.64 0.16 1.69% 9.39 9.75 118610 11391 4.04%
2025-07-31 9.30 9.48 0.15 1.61% 9.22 9.77 130968 12459 4.47%
2025-07-30 9.22 9.33 0.04 0.43% 9.12 9.42 67720 6294 2.31%
2025-07-29 9.38 9.29 -0.07 -0.75% 9.13 9.38 63196 5833 2.16%
2025-07-28 9.24 9.36 0.13 1.41% 9.21 9.40 73072 6803 2.49%
2025-07-25 9.49 9.23 -0.28 -2.94% 9.08 9.59 95750 8876 3.27%
2025-07-24 9.28 9.51 0.21 2.26% 9.28 9.58 84711 7985 2.89%
2025-07-23 9.38 9.30 -0.10 -1.06% 9.24 9.44 57269 5348 1.95%
2025-07-22 9.45 9.40 -0.05 -0.53% 9.32 9.50 60126 5644 2.05%
2025-07-21 9.43 9.45 0.02 0.21% 9.34 9.51 67704 6366 2.31%
2025-07-18 9.68 9.43 -0.14 -1.46% 9.36 9.76 94540 8972 3.22%
2025-07-17 9.60 9.57 0.01 0.10% 9.54 9.81 92414 8926 3.15%
2025-07-16 9.66 9.56 -0.18 -1.85% 9.52 9.75 82924 7967 2.83%
2025-07-15 9.77 9.74 -0.03 -0.31% 9.51 9.80 122847 11827 4.19%
2025-07-14 9.16 9.77 0.54 5.85% 9.16 9.86 225326 21730 7.68%
2025-07-11 9.15 9.23 0.05 0.54% 9.08 9.33 60603 5559 2.07%
2025-07-10 9.13 9.18 0.05 0.55% 9.05 9.19 62347 5696 2.13%
2025-07-09 9.36 9.13 -0.20 -2.14% 9.10 9.42 115676 10654 3.94%
2025-07-08 9.43 9.33 -0.02 -0.21% 9.28 9.47 74044 6919 2.52%
2025-07-07 9.26 9.35 0.01 0.11% 9.21 9.39 65911 6129 2.25%
2025-07-04 9.58 9.34 -0.29 -3.01% 9.26 9.65 127228 11976 4.34%
2025-07-03 9.50 9.63 0.12 1.26% 9.35 9.87 181463 17360 6.19%
2025-07-02 9.54 9.51 -0.19 -1.96% 9.37 9.67 168569 15998 5.75%
2025-07-01 9.86 9.70 -0.20 -2.02% 9.54 10.22 270862 26571 9.24%
2025-06-30 10.34 9.90 -0.06 -0.60% 9.81 10.75 461400 46827 15.73%
2025-06-27 8.32 9.96 1.66 20.00% 8.28 9.96 248583 23716 8.48%
2025-06-26 8.44 8.30 -0.15 -1.78% 8.25 8.55 63272 5286 2.16%
2025-06-25 8.35 8.45 0.15 1.81% 8.26 8.65 85111 7209 2.90%
2025-06-24 8.20 8.30 0.15 1.84% 8.17 8.45 60274 5014 2.06%
2025-06-23 7.91 8.15 0.11 1.37% 7.80 8.17 53411 4294 1.82%
2025-06-20 8.12 8.04 -0.04 -0.50% 8.03 8.26 54457 4423 1.86%
2025-06-19 8.12 8.08 -0.04 -0.49% 8.03 8.20 51901 4208 1.77%
2025-06-18 8.28 8.12 -0.14 -1.69% 8.10 8.30 57848 4721 1.97%
2025-06-17 8.40 8.26 -0.07 -0.84% 8.19 8.49 71907 5977 2.45%
2025-06-16 8.26 8.33 -0.02 -0.24% 8.26 8.42 55433 4626 1.89%
2025-06-13 8.67 8.35 -0.38 -4.35% 8.34 8.75 95125 8055 3.24%
2025-06-12 8.75 8.73 -0.03 -0.34% 8.69 8.80 55388 4839 1.89%
2025-06-11 8.86 8.76 -0.05 -0.57% 8.70 8.90 80164 7055 2.73%
2025-06-10 9.00 8.81 -0.26 -2.87% 8.71 9.22 117947 10501 4.02%
2025-06-09 9.25 9.07 0.07 0.78% 9.02 9.37 104655 9546 3.57%
2025-06-06 8.89 9.00 0.20 2.27% 8.80 9.25 144022 13056 4.91%
2025-06-05 9.04 8.80 -0.24 -2.65% 8.65 9.15 147391 12973 5.03%
2025-06-04 8.70 9.04 0.34 3.91% 8.64 9.50 208706 19030 7.12%
2025-06-03 8.60 8.70 0.03 0.35% 8.45 8.73 121078 10387 4.13%
2025-05-30 8.81 8.67 -0.11 -1.25% 8.59 8.94 84616 7414 2.89%
2025-05-29 8.57 8.78 0.16 1.86% 8.57 9.01 118116 10407 4.03%
2025-05-28 9.00 8.62 -0.38 -4.22% 8.61 9.10 136358 11979 4.65%
2025-05-27 9.28 9.00 -0.17 -1.85% 8.92 9.34 124526 11286 4.25%
2025-05-26 9.49 9.17 -0.56 -5.76% 9.06 9.76 172087 15996 5.87%
2025-05-23 10.63 9.73 -0.79 -7.51% 9.73 10.68 213431 21553 7.28%
2025-05-21 10.10 10.52 0.24 2.33% 10.03 10.55 88373 9144 3.01%
2025-05-20 9.76 10.28 0.47 4.79% 9.65 10.29 102715 10263 3.50%
2025-05-19 9.82 9.81 -0.05 -0.51% 9.79 9.91 37236 3659 1.27%
2025-05-16 9.83 9.86 -0.02 -0.20% 9.63 9.90 57509 5623 1.96%
2025-05-15 9.93 9.88 -0.12 -1.20% 9.88 10.10 37161 3708 1.27%
2025-05-14 10.00 10.00 -0.07 -0.70% 9.90 10.07 45140 4502 1.54%
2025-05-13 9.79 10.07 0.38 3.92% 9.64 10.23 88311 8760 3.01%
2025-05-12 9.68 9.69 -0.12 -1.22% 9.52 9.86 74341 7204 2.54%
2025-05-09 10.06 9.81 -0.27 -2.68% 9.75 10.08 65133 6440 2.22%
2025-05-08 9.92 10.08 0.14 1.41% 9.85 10.32 75194 7564 2.56%
2025-05-07 10.01 9.94 -0.06 -0.60% 9.92 10.08 61682 6161 2.10%
2025-05-06 10.12 10.00 0.00 0.00% 9.51 10.12 99249 9782 3.38%
2025-04-30 9.72 10.00 0.33 3.41% 9.72 10.08 86830 8632 2.96%
2025-04-29 9.45 9.67 0.21 2.22% 9.45 10.01 105620 10330 3.60%
2025-04-28 9.50 9.46 -0.63 -6.24% 9.29 9.82 106449 10108 3.63%
2025-04-25 10.11 10.09 -0.01 -0.10% 10.03 10.53 88828 9117 3.03%
2025-04-24 9.88 10.10 0.24 2.43% 9.80 10.10 77871 7771 2.66%