冠农股份 (600251) - 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	12.94	13.01	0.06	0.46%	12.78	13.14	231729	29991	2.98%
2026-04-30	12.56	12.95	0.24	1.89%	12.39	13.14	332428	42360	4.28%
2026-04-29	12.15	12.71	0.67	5.56%	12.00	12.84	264945	33138	3.41%
2026-04-28	12.12	12.04	0.00	0.00%	11.48	12.19	211764	25238	2.73%
2026-04-27	12.12	12.04	-0.08	-0.66%	11.90	12.47	176703	21407	2.27%
2026-04-24	11.78	12.12	0.22	1.85%	11.77	12.33	211244	25623	2.72%
2026-04-23	11.72	11.90	0.11	0.93%	11.60	12.09	229625	27269	2.96%
2026-04-22	11.79	11.79	-0.16	-1.34%	11.70	12.00	164583	19458	2.12%
2026-04-21	11.27	11.95	0.66	5.85%	11.15	12.17	313075	37128	4.03%
2026-04-20	11.40	11.29	-0.13	-1.14%	11.10	11.40	162596	18252	2.09%
2026-04-17	11.55	11.42	-0.10	-0.87%	11.26	11.75	100046	11422	1.29%
2026-04-16	10.92	11.52	0.62	5.69%	10.86	11.65	172411	19637	2.22%
2026-04-15	11.01	10.90	-0.11	-1.00%	10.85	11.13	59647	6546	0.77%
2026-04-14	11.13	11.01	-0.14	-1.26%	10.84	11.20	102818	11261	1.32%
2026-04-13	11.12	11.15	0.03	0.27%	10.96	11.28	88106	9799	1.13%
2026-04-10	11.09	11.12	0.18	1.65%	10.97	11.26	82789	9213	1.07%
2026-04-09	11.05	10.94	-0.13	-1.17%	10.91	11.10	99756	10958	1.28%
2026-04-08	10.90	11.07	0.07	0.64%	10.90	11.15	119443	13207	1.54%
2026-04-07	10.83	11.00	0.19	1.76%	10.66	11.08	88494	9683	1.14%
2026-04-03	11.57	10.81	-0.62	-5.42%	10.62	11.57	213595	23227	2.75%
2026-04-02	11.50	11.43	-0.10	-0.87%	11.34	11.83	156333	18071	2.01%
2026-04-01	11.61	11.53	0.03	0.26%	11.50	11.74	89698	10401	1.15%
2026-03-31	11.75	11.50	-0.32	-2.71%	11.46	11.85	131411	15280	1.69%
2026-03-30	11.65	11.82	0.08	0.68%	11.56	11.92	204743	24033	2.64%
2026-03-27	11.15	11.74	0.69	6.24%	11.04	11.92	247095	28475	3.18%
2026-03-26	11.44	11.05	-0.18	-1.60%	11.05	11.54	237082	26648	3.05%
2026-03-25	10.29	11.23	1.02	9.99%	10.29	11.23	170451	18693	2.19%
2026-03-24	10.05	10.21	0.32	3.24%	9.91	10.25	96052	9673	1.24%
2026-03-23	10.26	9.89	-0.63	-5.99%	9.78	10.38	175991	17718	2.27%
2026-03-20	10.76	10.52	-0.25	-2.32%	10.49	11.09	139099	14942	1.79%
2026-03-19	11.27	10.77	-0.61	-5.36%	10.68	11.32	171970	18782	2.21%
2026-03-18	11.10	11.38	0.27	2.43%	10.75	11.50	209853	23256	2.70%
2026-03-17	11.36	11.11	-0.25	-2.20%	11.07	11.61	157876	17867	2.03%
2026-03-16	11.88	11.36	-0.48	-4.05%	11.26	12.10	278535	32330	3.58%
2026-03-13	11.68	11.84	0.24	2.07%	11.55	12.11	271462	32127	3.49%
2026-03-12	11.26	11.60	0.32	2.84%	11.03	11.98	250216	29000	3.22%
2026-03-11	11.07	11.28	0.20	1.81%	11.07	11.41	144541	16306	1.86%
2026-03-10	11.26	11.08	-0.39	-3.40%	11.02	11.32	191616	21345	2.47%
2026-03-09	11.17	11.47	0.47	4.27%	11.04	11.60	259026	29333	3.33%
2026-03-06	10.80	11.00	0.15	1.38%	10.70	11.15	135634	14849	1.75%
2026-03-05	11.26	10.85	-0.21	-1.90%	10.77	11.30	175391	19172	2.26%
2026-03-04	10.80	11.06	0.22	2.03%	10.74	11.25	169992	18806	2.19%
2026-03-03	11.37	10.84	-0.60	-5.24%	10.77	11.51	199623	22071	2.57%
2026-03-02	11.33	11.44	0.07	0.62%	11.26	11.55	158807	18106	2.04%
2026-02-27	11.26	11.37	0.13	1.16%	11.15	11.54	145450	16533	1.87%
2026-02-26	11.45	11.24	0.03	0.27%	11.19	11.58	223669	25424	2.88%
2026-02-25	10.81	11.21	0.52	4.86%	10.71	11.43	240536	26872	3.10%
2026-02-24	10.25	10.69	0.61	6.05%	10.24	10.75	205526	21736	2.65%
2026-02-13	10.25	10.08	-0.20	-1.95%	10.04	10.33	70659	7185	0.91%
2026-02-12	10.39	10.28	-0.16	-1.53%	10.24	10.40	79620	8210	1.02%
2026-02-11	10.17	10.44	0.27	2.65%	10.13	10.68	122847	12818	1.58%
2026-02-10	10.40	10.17	-0.23	-2.21%	10.14	10.42	79425	8120	1.02%
2026-02-09	10.43	10.40	0.04	0.39%	10.36	10.55	90986	9513	1.17%
2026-02-06	10.26	10.36	-0.01	-0.10%	10.20	10.51	89701	9314	1.15%
2026-02-05	10.57	10.37	-0.24	-2.26%	10.35	10.67	106837	11179	1.38%
2026-02-04	10.49	10.61	0.13	1.24%	10.36	10.82	127617	13496	1.64%
2026-02-03	10.35	10.48	0.20	1.95%	10.26	10.50	129021	13390	1.66%
2026-02-02	10.70	10.28	-0.58	-5.34%	10.20	10.72	259087	27046	3.33%
2026-01-30	10.85	10.86	-0.28	-2.51%	10.67	11.48	337433	37330	4.34%
2026-01-29	10.80	11.14	0.22	2.01%	10.66	11.67	481117	53241	6.19%
2026-01-28	10.71	10.92	0.16	1.49%	10.54	10.99	175128	18930	2.25%
2026-01-27	11.02	10.76	-0.26	-2.36%	10.65	11.11	190232	20516	2.45%