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
2026-08-20	12.14	11.91	-0.23	-1.89%	11.72	12.27	126326	15089	10.68%
2026-08-19	12.45	12.14	-0.74	-5.75%	11.62	12.82	175794	21035	14.86%
2026-08-18	11.79	12.88	1.13	9.62%	11.69	14.10	173002	22290	14.62%
2026-08-17	11.40	11.75	0.36	3.16%	11.35	11.85	31617	3695	2.67%
2026-08-14	11.40	11.39	-0.09	-0.78%	11.31	11.57	31959	3645	2.70%
2026-08-13	11.54	11.48	-0.06	-0.52%	11.39	11.94	52785	6145	4.46%
2026-08-12	11.60	11.54	0.07	0.61%	11.43	11.60	17517	2017	1.48%
2026-08-11	11.57	11.47	-0.10	-0.86%	11.37	11.73	30879	3564	2.61%
2026-08-10	11.17	11.57	0.38	3.40%	11.09	11.59	30957	3542	2.62%
2026-08-07	11.12	11.19	-0.01	-0.09%	10.86	11.21	38630	4278	3.27%
2026-08-06	10.93	11.20	0.27	2.47%	10.80	11.20	37036	4075	3.13%
2026-08-05	11.04	10.93	-0.12	-1.09%	10.77	11.06	42952	4689	3.66%
2026-08-04	11.00	11.05	0.05	0.45%	10.85	11.20	32134	3553	2.74%
2026-08-03	10.47	11.00	0.50	4.76%	10.32	11.02	40032	4319	3.42%
2026-07-31	10.36	10.50	0.17	1.65%	10.35	10.64	35778	3757	3.05%
2026-07-30	10.46	10.33	-0.13	-1.24%	10.16	10.68	33078	3456	2.82%
2026-07-29	10.17	10.46	0.20	1.95%	10.17	10.52	29142	3034	2.49%
2026-07-28	10.28	10.26	-0.02	-0.19%	10.16	10.55	22607	2341	1.93%
2026-07-27	9.91	10.28	0.32	3.21%	9.86	10.38	27241	2782	2.32%
2026-07-24	9.99	9.96	-0.21	-2.06%	9.75	10.13	28953	2876	2.47%
2026-07-23	10.06	10.17	0.17	1.70%	9.89	10.18	31473	3166	2.69%
2026-07-22	10.23	10.00	-0.28	-2.72%	9.91	10.35	33539	3382	2.86%
2026-07-21	10.39	10.28	-0.16	-1.53%	9.79	10.49	44213	4502	3.77%
2026-07-20	10.86	10.44	-0.47	-4.31%	10.27	11.15	39183	4212	3.34%
2026-07-17	11.13	10.91	-0.26	-2.33%	10.80	11.41	36470	4042	3.11%
2026-07-16	11.07	11.17	0.04	0.36%	10.94	11.35	20389	2279	1.74%
2026-07-15	10.99	11.13	0.12	1.09%	10.75	11.25	27960	3103	2.39%
2026-07-14	10.59	11.01	0.33	3.09%	10.43	11.05	31144	3359	2.66%
2026-07-13	10.90	10.68	-0.22	-2.02%	10.58	10.98	34780	3733	2.97%
2026-07-10	10.69	10.90	0.11	1.02%	10.51	11.20	32029	3507	2.73%
2026-07-09	10.84	10.79	-0.09	-0.83%	10.53	10.93	23752	2541	2.03%
2026-07-08	11.21	10.88	-0.28	-2.51%	10.78	11.23	26589	2908	2.27%
2026-07-07	11.52	11.16	-0.43	-3.71%	11.05	11.66	28087	3155	2.40%
2026-07-06	11.41	11.59	0.10	0.87%	11.41	11.88	28326	3282	2.42%
2026-07-03	11.48	11.49	0.18	1.59%	11.31	11.64	30777	3534	2.63%
2026-07-02	11.32	11.31	0.00	0.00%	11.21	11.61	31916	3641	2.72%
2026-07-01	10.93	11.31	0.44	4.05%	10.79	11.51	44839	5014	3.83%
2026-06-30	10.95	10.87	-0.11	-1.00%	10.70	11.08	37261	4046	3.18%
2026-06-29	10.91	10.98	0.10	0.92%	10.51	11.34	39809	4327	3.40%
2026-06-26	11.11	10.88	-0.31	-2.77%	10.80	11.24	32828	3593	2.80%
2026-06-25	11.51	11.19	-0.37	-3.20%	11.06	11.59	26067	2931	2.22%
2026-06-24	12.12	11.56	-0.59	-4.86%	11.46	12.16	33309	3883	2.84%
2026-06-23	11.99	12.15	0.15	1.25%	11.79	12.37	27767	3382	2.37%
2026-06-22	11.94	12.00	0.10	0.84%	11.35	12.00	41013	4768	3.50%
2026-06-18	11.92	11.90	-0.09	-0.75%	11.70	12.10	24139	2881	2.06%
2026-06-17	12.01	11.99	-0.19	-1.56%	11.90	12.18	25721	3088	2.19%
2026-06-16	12.40	12.18	0.00	0.00%	11.95	12.40	31967	3878	2.73%
2026-06-15	12.63	12.18	-0.45	-3.56%	12.04	12.72	43459	5369	3.71%
2026-06-12	11.94	12.63	0.23	1.85%	11.94	12.72	50701	6339	4.33%
2026-06-11	12.57	12.40	-0.16	-1.27%	12.16	12.62	22845	2825	1.95%
2026-06-10	12.52	12.56	0.04	0.32%	12.12	12.61	28713	3539	2.45%
2026-06-09	12.72	12.52	-0.01	-0.08%	12.45	12.94	25272	3195	2.16%
2026-06-08	12.60	12.53	-0.46	-3.54%	12.27	13.10	36665	4650	3.13%
2026-06-05	12.79	12.99	0.17	1.33%	12.48	13.10	28341	3626	2.42%
2026-06-04	12.83	12.82	-0.16	-1.23%	12.70	13.14	31248	4024	2.67%
2026-06-03	13.30	12.98	-0.27	-2.04%	12.84	13.38	36232	4711	3.09%
2026-06-02	13.96	13.25	-0.63	-4.54%	13.17	14.13	42042	5623	3.59%
2026-06-01	13.15	13.88	0.73	5.55%	12.96	14.01	49936	6862	4.26%
2026-05-29	13.75	13.15	-0.54	-3.94%	13.04	13.99	42700	5758	4.74%
2026-05-28	18.29	18.00	-0.34	-1.85%	17.53	18.39	21685	3894	2.41%
2026-05-27	18.95	18.34	-0.66	-3.47%	17.90	19.07	25221	4617	2.80%
2026-05-26	19.59	19.00	-0.63	-3.21%	18.78	19.68	18640	3559	2.07%
2026-05-25	20.56	19.63	-0.49	-2.44%	19.36	20.56	18622	3672	2.07%
2026-05-22	19.77	20.12	0.49	2.50%	19.47	20.27	17319	3441	1.92%
2026-05-21	20.66	19.63	-1.03	-4.99%	19.55	20.67	22408	4497	2.49%
2026-05-20	20.54	20.66	0.05	0.24%	20.28	20.69	16846	3458	1.87%
2026-05-19	20.82	20.61	-0.26	-1.25%	20.30	21.06	19321	3984	2.14%
2026-05-18	20.50	20.87	0.37	1.80%	20.19	20.88	27562	5669	3.06%
2026-05-15	21.02	20.50	-0.32	-1.54%	20.30	21.02	26817	5515	2.97%
2026-05-14	20.78	20.82	0.03	0.14%	20.70	21.12	17189	3595	1.91%
2026-05-13	20.78	20.79	-0.08	-0.38%	20.60	21.17	21385	4465	2.37%
2026-05-12	20.91	20.87	-0.07	-0.33%	20.81	21.40	28329	5958	3.14%