扬农化工 (600486) - 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	72.00	71.42	-0.92	-1.27%	70.16	72.32	73651	52160	1.82%
2026-04-30	74.01	72.34	-1.68	-2.27%	72.31	74.38	43227	31566	1.07%
2026-04-29	74.79	74.02	-0.77	-1.03%	73.64	74.84	42665	31622	1.06%
2026-04-28	70.17	74.79	3.87	5.46%	70.16	75.07	108840	80157	2.69%
2026-04-27	71.40	70.92	-1.53	-2.11%	70.33	72.34	51886	36852	1.28%
2026-04-24	71.42	72.45	1.46	2.06%	70.46	73.22	62886	45199	1.56%
2026-04-23	70.40	70.99	0.21	0.30%	70.00	71.70	36341	25740	0.90%
2026-04-22	72.00	70.78	-1.63	-2.25%	70.07	72.84	63961	45354	1.58%
2026-04-21	71.99	72.41	1.11	1.56%	71.25	73.10	44065	31899	1.09%
2026-04-20	71.00	71.30	-0.30	-0.42%	69.51	72.08	75842	53855	1.88%
2026-04-17	77.94	71.60	-6.52	-8.35%	71.60	78.11	123613	90925	3.06%
2026-04-16	77.83	78.12	0.12	0.15%	76.60	78.65	53089	41215	1.31%
2026-04-15	79.00	78.00	-1.05	-1.33%	77.85	79.97	49822	39247	1.23%
2026-04-14	80.33	79.05	-0.75	-0.94%	78.68	80.33	45172	35812	1.12%
2026-04-13	79.86	79.80	-0.20	-0.25%	78.40	81.66	57711	46275	1.43%
2026-04-10	80.68	80.00	-0.63	-0.78%	79.31	80.90	58725	46952	1.45%
2026-04-09	81.04	80.63	-1.37	-1.67%	80.50	82.50	57009	46313	1.41%
2026-04-08	78.80	82.00	2.15	2.69%	78.20	82.13	86689	69747	2.15%
2026-04-07	75.21	79.85	5.50	7.40%	74.04	79.95	73972	57924	1.83%
2026-04-03	74.93	74.35	-0.75	-1.00%	72.60	75.81	43900	32563	1.09%
2026-04-02	77.14	75.10	-1.90	-2.47%	74.30	77.60	49119	37174	1.22%
2026-04-01	75.45	77.00	2.00	2.67%	74.10	77.38	56423	43007	1.40%
2026-03-31	77.14	75.00	-2.00	-2.60%	73.50	78.10	51972	39117	1.29%
2026-03-30	74.04	77.00	2.96	4.00%	73.70	78.55	86805	66644	2.15%
2026-03-27	71.89	74.04	1.61	2.22%	71.54	75.32	46969	34738	1.16%
2026-03-26	73.00	72.43	-0.57	-0.78%	71.38	74.79	46484	33847	1.15%
2026-03-25	69.90	73.00	3.16	4.52%	69.41	73.68	51530	37211	1.28%
2026-03-24	70.88	69.84	-0.50	-0.71%	68.35	71.03	39995	27718	0.99%
2026-03-23	70.00	70.34	-0.56	-0.79%	68.25	72.40	68239	47874	1.69%
2026-03-20	72.87	70.90	-2.21	-3.02%	70.50	73.25	48280	34758	1.20%
2026-03-19	77.52	73.11	-4.19	-5.42%	72.40	77.88	62272	46267	1.54%
2026-03-18	76.63	77.30	0.65	0.85%	75.02	77.48	53384	40909	1.32%
2026-03-17	79.26	76.65	-3.12	-3.91%	76.58	81.20	66914	52296	1.66%
2026-03-16	83.80	79.77	-4.23	-5.04%	79.24	86.70	80962	66292	2.00%
2026-03-13	85.99	84.00	-1.29	-1.51%	83.51	87.98	74405	63676	1.84%
2026-03-12	84.27	85.29	1.09	1.29%	83.00	89.71	117683	101777	2.91%
2026-03-11	78.50	84.20	5.30	6.72%	77.18	85.89	93979	76756	2.33%
2026-03-10	78.62	78.90	-2.13	-2.63%	77.70	80.60	62690	49400	1.55%
2026-03-09	86.00	81.03	-4.51	-5.27%	80.35	89.15	114358	96659	2.83%
2026-03-06	79.56	85.54	5.54	6.93%	79.06	86.33	89036	74294	2.20%
2026-03-05	82.43	80.00	-1.03	-1.27%	79.00	82.50	48005	38465	1.19%
2026-03-04	78.23	81.03	1.04	1.30%	78.00	81.80	59653	47854	1.48%
2026-03-03	81.58	79.99	-0.86	-1.06%	79.43	83.43	64937	52551	1.61%
2026-03-02	79.00	80.85	0.35	0.43%	77.68	81.45	68585	54853	1.70%
2026-02-27	77.02	80.50	3.38	4.38%	76.58	80.50	55373	43769	1.37%
2026-02-26	76.72	77.12	0.64	0.84%	75.20	77.83	44975	34532	1.11%
2026-02-25	76.21	76.48	0.30	0.39%	75.71	78.40	64499	49811	1.60%
2026-02-24	72.27	76.18	5.58	7.90%	72.01	76.96	67483	50516	1.67%
2026-02-13	73.43	70.60	-2.88	-3.92%	70.55	73.43	43176	30924	1.07%
2026-02-12	75.10	73.48	-2.22	-2.93%	73.26	75.64	51329	38054	1.27%
2026-02-11	72.80	75.70	1.30	1.75%	72.80	76.66	48197	36443	1.19%
2026-02-10	74.30	74.40	1.60	2.20%	72.81	78.25	55500	41325	1.37%
2026-02-09	72.33	72.80	1.34	1.88%	71.42	72.87	40255	29087	1.00%
2026-02-06	70.10	71.46	0.42	0.59%	69.27	73.50	42986	30855	1.06%
2026-02-05	72.61	71.04	-1.12	-1.55%	70.80	73.15	40023	28665	0.99%
2026-02-04	73.34	72.16	-1.17	-1.60%	71.37	73.35	42185	30449	1.04%
2026-02-03	73.87	73.33	0.91	1.26%	71.70	74.19	53799	39251	1.33%
2026-02-02	78.90	72.42	-7.98	-9.93%	72.36	79.00	101658	75543	2.52%
2026-01-30	79.25	80.40	0.97	1.22%	76.80	82.30	68178	54254	1.69%
2026-01-29	78.60	79.43	0.84	1.07%	78.55	81.58	55182	44143	1.37%
2026-01-28	75.89	78.59	2.70	3.56%	75.06	78.99	52028	40418	1.29%
2026-01-27	76.78	75.89	-1.08	-1.40%	74.87	77.98	40850	31092	1.01%