美农生物 (301156) - 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
2025-04-03	15.11	18.64	3.11	20.03%	15.03	18.64	128279	22672	19.93%
2025-04-02	15.31	15.53	-0.33	-2.08%	14.82	15.54	102368	15412	15.90%
2025-04-01	14.11	15.86	1.84	13.12%	13.95	16.82	132569	20713	20.59%
2025-03-31	14.41	14.02	-0.84	-5.65%	13.79	14.77	65872	9371	10.23%
2025-03-28	14.36	14.86	0.41	2.84%	14.05	15.89	96908	14454	15.05%
2025-03-27	14.13	14.45	0.31	2.19%	13.92	14.50	47622	6809	7.40%
2025-03-26	13.26	14.14	0.76	5.68%	13.26	14.23	36015	5035	5.59%
2025-03-25	13.25	13.38	0.13	0.98%	12.96	13.54	14193	1884	2.20%
2025-03-24	13.77	13.25	-0.55	-3.99%	12.99	13.89	18823	2517	2.92%
2025-03-21	14.02	13.80	-0.22	-1.57%	13.64	14.02	14550	2010	2.26%
2025-03-20	13.91	14.02	0.10	0.72%	13.82	14.12	12084	1688	1.88%
2025-03-19	14.10	13.92	-0.18	-1.28%	13.84	14.10	13106	1827	2.04%
2025-03-18	13.96	14.10	0.14	1.00%	13.83	14.14	13586	1903	2.11%
2025-03-17	13.91	13.96	0.05	0.36%	13.80	14.10	17535	2444	2.72%
2025-03-14	13.51	13.91	0.24	1.76%	13.51	13.91	17834	2457	2.77%
2025-03-13	13.79	13.67	-0.12	-0.87%	13.45	13.81	12619	1718	1.96%
2025-03-12	13.86	13.79	-0.06	-0.43%	13.70	13.93	12813	1767	1.99%
2025-03-11	13.75	13.85	0.04	0.29%	13.61	13.87	12498	1717	1.94%
2025-03-10	13.70	13.81	0.22	1.62%	13.57	13.97	16724	2303	2.60%
2025-03-07	13.70	13.59	-0.17	-1.24%	13.54	13.92	15121	2068	2.35%
2025-03-06	13.55	13.76	0.25	1.85%	13.44	13.81	21430	2929	3.33%
2025-03-05	13.79	13.51	-0.29	-2.10%	13.45	13.79	27403	3717	4.26%
2025-03-04	13.53	13.80	0.46	3.45%	13.53	14.72	39958	5547	6.21%
2025-03-03	13.17	13.34	0.17	1.29%	13.15	13.55	11481	1540	1.78%
2025-02-28	13.55	13.17	-0.29	-2.15%	13.13	13.55	13414	1781	2.08%
2025-02-27	13.73	13.46	-0.19	-1.39%	13.15	13.74	11906	1607	1.85%
2025-02-26	13.60	13.65	0.16	1.19%	13.54	13.76	12657	1728	1.97%
2025-02-25	13.42	13.49	-0.06	-0.44%	13.41	13.65	13055	1766	2.03%
2025-02-24	13.66	13.55	0.21	1.57%	13.51	13.89	21158	2891	3.08%
2025-02-21	13.43	13.34	0.01	0.08%	13.15	13.44	11495	1528	1.67%
2025-02-20	13.20	13.33	0.06	0.45%	13.15	13.40	9166	1218	1.33%
2025-02-19	12.89	13.27	0.21	1.61%	12.89	13.30	9419	1245	1.37%
2025-02-18	13.35	13.06	-0.35	-2.61%	13.00	13.47	10326	1366	1.50%
2025-02-17	13.98	13.41	-0.13	-0.96%	13.29	13.98	14420	1945	2.10%
2025-02-14	13.15	13.54	0.33	2.50%	13.15	13.85	23079	3116	3.36%
2025-02-13	13.35	13.21	-0.09	-0.68%	13.12	13.37	10158	1345	1.48%
2025-02-12	13.33	13.30	-0.01	-0.08%	13.15	13.38	10691	1419	1.55%
2025-02-11	13.40	13.31	-0.09	-0.67%	13.25	13.55	10050	1344	1.46%
2025-02-10	13.17	13.40	0.15	1.13%	13.12	13.41	12184	1617	1.77%
2025-02-07	13.14	13.25	0.13	0.99%	13.00	13.30	11832	1560	1.72%
2025-02-06	12.97	13.12	0.07	0.54%	12.90	13.15	11495	1499	1.67%
2025-02-05	13.02	13.05	0.14	1.08%	12.89	13.14	8234	1072	1.20%
2025-01-27	12.75	12.91	0.15	1.18%	12.75	13.21	16392	2128	2.38%
2025-01-24	12.47	12.76	0.19	1.51%	12.46	12.78	10268	1295	1.49%
2025-01-23	12.56	12.57	0.15	1.21%	12.51	12.85	13559	1725	1.97%
2025-01-22	12.50	12.42	-0.11	-0.88%	12.35	12.60	8600	1070	1.25%
2025-01-21	12.72	12.53	-0.19	-1.49%	12.40	12.81	9339	1169	1.36%
2025-01-20	12.41	12.72	0.31	2.50%	12.32	12.81	12561	1588	1.83%
2025-01-17	12.28	12.41	0.01	0.08%	12.24	12.44	8655	1070	1.26%
2025-01-16	12.45	12.40	-0.05	-0.40%	12.31	12.62	9530	1186	1.39%
2025-01-15	12.59	12.45	-0.06	-0.48%	12.36	12.59	8863	1104	1.29%
2025-01-14	12.11	12.51	0.52	4.34%	12.01	12.51	13869	1707	2.02%
2025-01-13	11.88	11.99	0.13	1.10%	11.47	12.04	10853	1280	1.58%
2025-01-10	12.29	11.86	-0.42	-3.42%	11.85	12.41	9210	1116	1.34%
2025-01-09	12.29	12.28	-0.03	-0.24%	12.18	12.40	8816	1086	1.28%
2025-01-08	12.36	12.31	-0.09	-0.73%	11.95	12.50	10875	1331	1.58%
2025-01-07	12.10	12.40	0.23	1.89%	12.10	12.43	12203	1499	1.77%
2025-01-06	12.26	12.17	-0.23	-1.85%	11.71	12.44	15015	1819	2.18%
2025-01-03	12.51	12.40	-0.15	-1.20%	11.94	13.08	30941	3856	4.50%
2025-01-02	12.64	12.55	-0.10	-0.79%	12.34	12.92	16881	2127	2.45%
2024-12-31	13.01	12.65	-0.41	-3.14%	12.60	13.12	13417	1715	1.95%
2024-12-30	13.28	13.06	-0.26	-1.95%	12.79	13.32	13357	1738	1.94%
2024-12-27	13.02	13.32	0.32	2.46%	12.87	13.52	14935	1984	2.17%
2024-12-26	12.98	13.00	0.04	0.31%	12.77	13.20	15737	2052	2.29%
2024-12-25	13.20	12.96	-0.30	-2.26%	12.69	13.26	18136	2343	2.64%
2024-12-24	13.33	13.26	0.03	0.23%	13.00	13.47	15845	2091	2.30%