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
2025-04-08	49.26	51.20	2.57	5.28%	48.79	51.35	50722	25497	1.26%
2025-04-07	50.51	48.63	-3.92	-7.46%	47.33	51.44	35813	17674	0.89%
2025-04-03	52.52	52.55	-0.41	-0.77%	51.91	53.08	21593	11331	0.54%
2025-04-02	53.22	52.96	-0.25	-0.47%	52.66	53.48	12307	6510	0.31%
2025-04-01	53.33	53.21	0.15	0.28%	52.41	53.86	21569	11501	0.54%
2025-03-31	53.13	53.06	-0.60	-1.12%	53.03	54.36	21107	11283	0.52%
2025-03-28	55.48	53.66	-2.04	-3.66%	52.86	55.70	38816	20891	0.96%
2025-03-27	55.00	55.70	0.59	1.07%	54.54	56.15	49106	27280	1.22%
2025-03-26	54.15	55.11	1.11	2.06%	53.50	55.44	33221	18093	0.82%
2025-03-25	54.15	54.00	-0.85	-1.55%	52.85	54.98	29399	15778	0.73%
2025-03-24	53.81	54.85	0.77	1.42%	53.80	55.53	25145	13791	0.62%
2025-03-21	53.22	54.08	0.88	1.65%	53.20	54.76	29621	16051	0.74%
2025-03-20	54.77	53.20	-1.57	-2.87%	53.08	54.99	25858	13864	0.64%
2025-03-19	54.78	54.77	-0.01	-0.02%	54.35	55.10	13885	7592	0.34%
2025-03-18	55.10	54.78	-0.41	-0.74%	54.69	55.77	16272	8959	0.40%
2025-03-17	55.00	55.19	0.24	0.44%	54.94	55.96	31754	17640	0.79%
2025-03-14	54.61	54.95	0.36	0.66%	54.34	55.65	27440	15117	0.68%
2025-03-13	54.85	54.59	-0.21	-0.38%	54.40	55.50	25104	13778	0.62%
2025-03-12	53.94	54.80	0.60	1.11%	53.45	55.15	30366	16589	0.75%
2025-03-11	53.10	54.20	0.75	1.40%	53.02	54.80	31566	17071	0.78%
2025-03-10	52.05	53.45	1.34	2.57%	52.00	53.65	40031	21241	0.99%
2025-03-07	51.78	52.11	0.27	0.52%	51.55	52.70	19813	10332	0.49%
2025-03-06	51.35	51.84	0.52	1.01%	51.04	51.98	19446	10029	0.48%
2025-03-05	51.80	51.32	-0.48	-0.93%	50.77	52.00	25972	13282	0.64%
2025-03-04	51.20	51.80	0.38	0.74%	51.01	51.95	17883	9233	0.44%
2025-03-03	50.75	51.42	0.55	1.08%	50.70	51.72	24032	12351	0.60%
2025-02-28	50.88	50.87	-0.28	-0.55%	50.65	51.47	18842	9608	0.47%
2025-02-27	50.90	51.15	0.23	0.45%	50.23	51.33	30562	15504	0.76%
2025-02-26	51.22	50.92	-0.30	-0.59%	50.59	51.60	29206	14863	0.72%
2025-02-25	52.13	51.22	-1.17	-2.23%	51.13	52.39	29270	15084	0.73%
2025-02-24	52.62	52.39	0.13	0.25%	52.36	53.30	29634	15644	0.74%
2025-02-21	52.60	52.26	-0.27	-0.51%	52.12	52.74	20082	10504	0.50%
2025-02-20	53.12	52.53	-0.60	-1.13%	52.39	53.12	17700	9321	0.44%
2025-02-19	53.45	53.13	-0.46	-0.86%	52.53	53.68	17621	9346	0.44%
2025-02-18	53.01	53.59	0.41	0.77%	53.01	55.27	34981	18977	0.87%
2025-02-17	53.50	53.18	-0.30	-0.56%	53.02	53.72	13763	7330	0.34%
2025-02-14	53.40	53.48	-0.08	-0.15%	53.20	54.09	13908	7456	0.35%
2025-02-13	52.92	53.56	0.64	1.21%	52.70	54.18	32380	17397	0.80%
2025-02-12	52.44	52.92	0.28	0.53%	52.11	52.96	26070	13725	0.65%
2025-02-11	53.03	52.64	-0.33	-0.62%	52.23	53.22	32010	16830	0.79%
2025-02-10	53.09	52.97	-0.39	-0.73%	52.20	53.30	28739	15174	0.71%
2025-02-07	52.81	53.36	0.48	0.91%	52.35	53.64	41174	21865	1.02%
2025-02-06	54.05	52.88	-1.32	-2.44%	52.87	54.25	40879	21876	1.01%
2025-02-05	55.95	54.20	-1.48	-2.66%	53.48	56.10	25165	13667	0.62%
2025-01-27	55.80	55.68	0.18	0.32%	55.56	57.17	17746	9992	0.44%
2025-01-24	54.76	55.50	0.64	1.17%	54.51	55.95	12017	6673	0.30%
2025-01-23	54.85	54.86	0.22	0.40%	54.75	56.00	13714	7562	0.34%
2025-01-22	54.30	54.64	-0.14	-0.26%	53.93	54.85	8345	4540	0.21%
2025-01-21	55.45	54.78	-0.73	-1.32%	53.88	56.38	23931	13111	0.59%
2025-01-20	55.40	55.51	0.37	0.67%	55.26	55.94	13241	7351	0.33%
2025-01-17	53.40	55.14	1.64	3.07%	53.30	55.19	22553	12306	0.56%
2025-01-16	53.58	53.50	0.13	0.24%	53.32	54.83	20654	11165	0.51%
2025-01-15	54.16	53.37	-0.94	-1.73%	53.31	54.50	18428	9904	0.46%
2025-01-14	53.68	54.31	0.58	1.08%	53.20	55.30	23640	12829	0.59%
2025-01-13	53.31	53.73	0.22	0.41%	53.00	54.66	15042	8102	0.37%
2025-01-10	53.85	53.51	-0.34	-0.63%	53.34	54.78	20471	11014	0.51%
2025-01-09	54.86	53.85	-1.06	-1.93%	53.85	55.66	17705	9674	0.44%
2025-01-08	55.99	54.91	-0.89	-1.59%	54.40	56.12	18451	10165	0.46%
2025-01-07	55.42	55.80	0.25	0.45%	54.18	56.18	24999	13806	0.62%
2025-01-06	55.73	55.55	-0.53	-0.95%	54.89	56.75	24261	13507	0.60%
2025-01-03	56.30	56.08	0.15	0.27%	55.78	57.38	22622	12784	0.56%
2025-01-02	57.66	55.93	-1.94	-3.35%	55.59	58.45	26323	14961	0.65%
2024-12-31	57.51	57.87	0.75	1.31%	56.78	58.30	37325	21624	0.93%
2024-12-30	57.20	57.12	-0.33	-0.57%	56.81	58.22	33754	19420	0.84%