致敬每一个财富自由的梦想,祝大家早日进化为游资

扬农化工 (600486) 历史交易数据 从 2025-04-23 到 2025-08-01 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
2025-07-31 68.09 66.03 -2.57 -3.75% 65.05 68.44 54725 36270 1.35%
2025-07-30 69.31 68.60 -1.52 -2.17% 67.67 70.88 43888 30333 1.09%
2025-07-29 69.40 70.12 0.62 0.89% 66.00 70.14 55300 37538 1.37%
2025-07-28 70.00 69.50 1.35 1.98% 67.30 70.45 69812 48397 1.73%
2025-07-25 63.95 68.15 4.76 7.51% 63.89 69.44 101726 68730 2.52%
2025-07-24 64.97 64.07 2.10 3.39% 61.78 66.22 52275 33082 1.29%
2025-07-23 62.56 61.97 -0.51 -0.82% 61.77 63.30 31522 19717 0.78%
2025-07-22 61.10 62.48 1.13 1.84% 60.83 62.58 20589 12747 0.51%
2025-07-21 61.41 61.35 0.22 0.36% 60.58 62.50 25235 15429 0.62%
2025-07-18 59.86 61.13 1.47 2.46% 59.71 61.23 23728 14433 0.59%
2025-07-17 59.30 59.66 0.18 0.30% 59.18 60.20 12386 7385 0.31%
2025-07-16 59.00 59.48 0.43 0.73% 58.46 59.90 17602 10432 0.44%
2025-07-15 59.02 59.05 -0.21 -0.35% 58.80 59.75 14621 8644 0.36%
2025-07-14 59.58 59.26 -0.56 -0.94% 59.13 59.95 14962 8891 0.37%
2025-07-11 59.08 59.82 0.72 1.22% 58.82 60.25 24874 14843 0.62%
2025-07-10 59.11 59.10 -0.01 -0.02% 58.85 60.09 22235 13216 0.55%
2025-07-09 58.45 59.11 1.15 1.98% 57.80 59.99 31108 18412 0.77%
2025-07-08 58.93 57.96 -0.97 -1.65% 57.58 59.50 44915 26342 1.11%
2025-07-07 58.03 58.93 0.81 1.39% 57.97 59.16 23300 13631 0.58%
2025-07-04 58.75 58.12 -0.56 -0.95% 57.50 58.75 19586 11351 0.49%
2025-07-03 58.58 58.68 -0.02 -0.03% 58.08 58.99 19503 11423 0.48%
2025-07-02 58.91 58.70 -0.20 -0.34% 58.28 59.25 18216 10674 0.45%
2025-07-01 58.09 58.90 0.90 1.55% 57.66 59.15 25281 14813 0.63%
2025-06-30 57.28 58.00 0.78 1.36% 56.78 58.27 31055 17877 0.77%
2025-06-27 56.99 57.22 0.14 0.25% 56.86 57.95 25655 14734 0.64%
2025-06-26 57.49 57.08 -0.43 -0.75% 56.70 57.67 24429 13985 0.61%
2025-06-25 58.81 57.51 -1.31 -2.23% 57.40 59.06 41205 23819 1.02%
2025-06-24 58.97 58.82 -0.15 -0.25% 58.02 59.22 29266 17144 0.73%
2025-06-23 60.35 58.97 -0.94 -1.57% 58.72 60.39 28530 16848 0.71%
2025-06-20 59.90 59.91 0.01 0.02% 59.61 60.89 19160 11492 0.48%
2025-06-19 59.84 59.90 -0.11 -0.18% 59.41 61.00 21298 12768 0.53%
2025-06-18 61.50 60.01 -2.09 -3.37% 59.51 61.50 36083 21739 0.90%
2025-06-17 61.49 62.10 0.50 0.81% 60.82 62.27 27662 17023 0.69%
2025-06-16 61.40 61.60 -0.01 -0.02% 61.20 62.10 18278 11277 0.45%
2025-06-13 61.71 61.61 -0.16 -0.26% 61.30 62.71 34348 21289 0.85%
2025-06-12 60.48 61.77 1.27 2.10% 60.18 61.85 29433 18043 0.73%
2025-06-11 60.68 60.50 -0.18 -0.30% 59.48 60.88 30153 18154 0.75%
2025-06-10 60.01 60.68 0.66 1.10% 59.88 62.16 50573 30907 1.26%
2025-06-09 61.27 60.02 -1.28 -2.09% 59.50 61.40 55584 33482 1.38%
2025-06-06 58.23 61.30 3.02 5.18% 57.90 61.68 91296 55422 2.27%
2025-06-05 57.26 58.28 1.18 2.07% 57.00 60.16 66725 39177 1.66%
2025-06-04 56.59 57.10 0.27 0.48% 56.37 58.34 54277 31046 1.35%
2025-06-03 55.01 56.83 1.64 2.97% 54.70 57.06 43751 24576 1.09%
2025-05-30 55.53 55.19 -0.91 -1.62% 55.11 56.85 50720 28245 1.26%
2025-05-29 53.01 56.10 1.54 2.82% 53.01 56.20 70415 38646 1.75%
2025-05-28 55.50 54.56 1.00 1.87% 53.11 56.50 141454 77753 3.51%
2025-05-27 51.38 53.56 2.18 4.24% 51.09 53.98 60154 31686 1.49%
2025-05-26 51.66 51.38 -0.28 -0.54% 51.05 51.75 16338 8385 0.41%
2025-05-23 51.93 51.66 -0.42 -0.81% 51.55 52.58 23457 12186 0.58%
2025-05-22 51.80 52.08 0.13 0.25% 51.12 52.45 29512 15301 0.73%
2025-05-21 51.66 51.95 0.28 0.54% 51.35 52.09 16035 8297 0.40%
2025-05-20 51.36 51.67 0.31 0.60% 51.15 52.18 18988 9804 0.47%
2025-05-19 51.56 51.36 -0.19 -0.37% 51.02 51.68 13087 6717 0.32%
2025-05-16 51.65 51.55 -0.25 -0.48% 51.28 51.97 15362 7907 0.38%
2025-05-15 51.98 51.80 -0.09 -0.17% 51.66 52.33 17586 9136 0.44%
2025-05-14 51.82 51.89 0.07 0.14% 51.48 51.99 17628 9120 0.44%
2025-05-13 52.30 51.82 -0.28 -0.54% 51.27 52.40 22472 11623 0.56%
2025-05-12 51.96 52.10 0.02 0.04% 51.84 52.33 22341 11628 0.55%
2025-05-09 53.00 52.08 -0.47 -0.89% 52.08 54.35 30068 15903 0.75%
2025-05-08 54.50 52.55 -0.82 -1.54% 52.20 54.58 39979 21152 0.99%
2025-05-07 52.70 53.37 1.62 3.13% 52.32 53.79 47883 25378 1.19%
2025-05-06 51.83 51.75 0.19 0.37% 50.93 52.09 24908 12816 0.62%
2025-04-30 52.03 51.56 -0.66 -1.26% 51.50 53.18 33702 17587 0.84%
2025-04-29 51.00 52.22 0.99 1.93% 50.51 53.00 44421 23102 1.10%
2025-04-28 50.72 51.23 0.49 0.97% 50.27 51.80 29459 15095 0.73%
2025-04-25 50.12 50.74 0.71 1.42% 49.86 51.15 33686 17079 0.84%
2025-04-24 49.50 50.03 0.20 0.40% 49.22 50.52 29156 14555 0.72%
2025-04-23 50.50 49.83 -0.57 -1.13% 49.40 50.70 34271 17086 0.85%