致敬每一个财富自由的梦想,祝大家早日进化为游资

农发种业 (600313) 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 6.35 6.35 -0.03 -0.47% 6.33 6.40 147049 9352 1.36%
2025-07-31 6.45 6.38 -0.09 -1.39% 6.34 6.47 257132 16411 2.38%
2025-07-30 6.38 6.47 0.07 1.09% 6.37 6.52 328601 21195 3.04%
2025-07-29 6.46 6.40 -0.05 -0.78% 6.35 6.47 193957 12391 1.79%
2025-07-28 6.49 6.45 -0.03 -0.46% 6.43 6.50 178468 11529 1.65%
2025-07-25 6.57 6.48 -0.05 -0.77% 6.46 6.60 210000 13643 1.94%
2025-07-24 6.42 6.53 0.12 1.87% 6.41 6.54 309799 20115 2.86%
2025-07-23 6.47 6.41 -0.05 -0.77% 6.40 6.50 214430 13840 1.98%
2025-07-22 6.41 6.46 0.04 0.62% 6.36 6.47 210215 13503 1.94%
2025-07-21 6.36 6.42 0.05 0.78% 6.36 6.43 198055 12682 1.83%
2025-07-18 6.35 6.37 0.03 0.47% 6.33 6.37 113852 7235 1.05%
2025-07-17 6.32 6.34 0.02 0.32% 6.30 6.35 93700 5925 0.87%
2025-07-16 6.28 6.32 0.04 0.64% 6.28 6.34 109112 6892 1.01%
2025-07-15 6.38 6.28 -0.10 -1.57% 6.25 6.38 185101 11656 1.71%
2025-07-14 6.37 6.38 -0.01 -0.16% 6.36 6.40 105353 6723 0.97%
2025-07-11 6.38 6.39 0.02 0.31% 6.36 6.43 170836 10915 1.58%
2025-07-10 6.37 6.37 0.00 0.00% 6.34 6.40 130222 8284 1.20%
2025-07-09 6.40 6.37 -0.04 -0.62% 6.36 6.42 198396 12682 1.83%
2025-07-08 6.38 6.41 0.02 0.31% 6.37 6.43 207657 13278 1.92%
2025-07-07 6.33 6.39 0.04 0.63% 6.29 6.40 229874 14638 2.12%
2025-07-04 6.32 6.35 0.03 0.47% 6.29 6.35 213136 13487 1.97%
2025-07-03 6.32 6.32 0.00 0.00% 6.28 6.34 122350 7715 1.13%
2025-07-02 6.30 6.32 0.01 0.16% 6.28 6.34 150961 9530 1.39%
2025-07-01 6.24 6.31 0.05 0.80% 6.24 6.31 148834 9365 1.38%
2025-06-30 6.26 6.26 0.00 0.00% 6.23 6.28 126424 7904 1.17%
2025-06-27 6.25 6.26 0.02 0.32% 6.22 6.28 106666 6680 0.99%
2025-06-26 6.25 6.24 -0.02 -0.32% 6.23 6.28 131992 8254 1.22%
2025-06-25 6.23 6.26 0.01 0.16% 6.20 6.27 134616 8395 1.24%
2025-06-24 6.19 6.25 0.05 0.81% 6.17 6.26 118525 7383 1.10%
2025-06-23 6.14 6.20 0.06 0.98% 6.12 6.21 102368 6326 0.95%
2025-06-20 6.18 6.14 -0.05 -0.81% 6.13 6.22 109886 6778 1.02%
2025-06-19 6.25 6.19 -0.06 -0.96% 6.18 6.26 137604 8546 1.27%
2025-06-18 6.29 6.25 -0.06 -0.95% 6.24 6.32 140300 8783 1.30%
2025-06-17 6.27 6.31 0.04 0.64% 6.25 6.34 157779 9968 1.46%
2025-06-16 6.27 6.27 0.00 0.00% 6.25 6.29 119170 7471 1.10%
2025-06-13 6.29 6.27 -0.03 -0.48% 6.27 6.34 164220 10347 1.52%
2025-06-12 6.36 6.30 -0.07 -1.10% 6.27 6.36 184410 11622 1.70%
2025-06-11 6.35 6.37 -0.06 -0.93% 6.31 6.41 268328 17071 2.48%
2025-06-10 6.30 6.43 0.12 1.90% 6.22 6.54 508628 32539 4.70%
2025-06-09 6.27 6.31 0.02 0.32% 6.27 6.31 120146 7565 1.11%
2025-06-06 6.27 6.29 0.01 0.16% 6.26 6.34 144584 9110 1.34%
2025-06-05 6.28 6.28 -0.03 -0.48% 6.25 6.30 98320 6167 0.91%
2025-06-04 6.25 6.31 0.04 0.64% 6.22 6.31 148594 9324 1.37%
2025-06-03 6.21 6.27 0.02 0.32% 6.20 6.28 102881 6437 0.95%
2025-05-30 6.27 6.25 -0.02 -0.32% 6.23 6.31 125090 7843 1.16%
2025-05-29 6.23 6.27 0.03 0.48% 6.20 6.27 119578 7479 1.10%
2025-05-28 6.33 6.24 -0.08 -1.27% 6.22 6.34 122430 7667 1.13%
2025-05-27 6.26 6.32 0.05 0.80% 6.24 6.32 154777 9718 1.43%
2025-05-26 6.19 6.27 0.06 0.97% 6.17 6.27 108277 6751 1.00%
2025-05-23 6.29 6.21 -0.07 -1.11% 6.20 6.30 165242 10324 1.53%
2025-05-22 6.36 6.28 -0.11 -1.72% 6.28 6.40 204972 12969 1.89%
2025-05-21 6.42 6.39 -0.03 -0.47% 6.37 6.44 150560 9629 1.39%
2025-05-20 6.39 6.42 0.03 0.47% 6.37 6.45 189983 12205 1.76%
2025-05-19 6.34 6.39 0.05 0.79% 6.33 6.40 144222 9181 1.33%
2025-05-16 6.40 6.34 -0.07 -1.09% 6.31 6.40 172120 10921 1.59%
2025-05-15 6.39 6.41 0.02 0.31% 6.34 6.43 217105 13891 2.01%
2025-05-14 6.37 6.39 0.02 0.31% 6.32 6.39 167010 10635 1.54%
2025-05-13 6.42 6.37 -0.04 -0.62% 6.35 6.44 229215 14640 2.12%
2025-05-12 6.46 6.41 -0.12 -1.84% 6.37 6.47 338801 21705 3.13%
2025-05-09 6.53 6.53 -0.01 -0.15% 6.50 6.63 306264 20087 2.83%
2025-05-08 6.56 6.54 -0.09 -1.36% 6.45 6.56 351378 22867 3.25%
2025-05-07 6.45 6.63 0.19 2.95% 6.40 6.68 602682 39425 5.57%
2025-05-06 6.39 6.44 0.06 0.94% 6.38 6.44 220974 14185 2.04%
2025-04-30 6.32 6.38 0.05 0.79% 6.32 6.40 209420 13341 1.94%
2025-04-29 6.28 6.33 0.03 0.48% 6.25 6.37 183291 11613 1.69%
2025-04-28 6.33 6.30 0.00 0.00% 6.28 6.40 246270 15590 2.28%
2025-04-25 6.29 6.30 -0.01 -0.16% 6.29 6.33 153730 9695 1.42%
2025-04-24 6.34 6.31 -0.04 -0.63% 6.29 6.37 196631 12427 1.82%