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 2024-08-14 到 2024-11-22 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
2024-11-21 55.50 55.19 -0.32 -0.58% 54.93 55.88 26871 14872 0.67%
2024-11-20 56.68 55.51 -1.41 -2.48% 54.71 56.83 44327 24560 1.10%
2024-11-19 56.37 56.92 0.70 1.25% 56.18 57.35 21722 12333 0.54%
2024-11-18 57.11 56.22 -1.04 -1.82% 55.60 58.28 29615 16871 0.74%
2024-11-15 57.70 57.26 -0.67 -1.16% 57.15 58.28 17207 9882 0.43%
2024-11-14 58.69 57.93 -0.78 -1.33% 57.85 59.08 17462 10217 0.43%
2024-11-13 58.20 58.71 0.25 0.43% 57.87 59.00 15479 9038 0.38%
2024-11-12 59.19 58.46 -0.71 -1.20% 58.05 60.35 29290 17315 0.73%
2024-11-11 59.81 59.17 -0.95 -1.58% 58.35 59.99 30372 17915 0.75%
2024-11-08 60.60 60.12 -0.10 -0.17% 59.77 61.12 30451 18357 0.76%
2024-11-07 59.28 60.22 0.46 0.77% 58.88 61.24 42482 25590 1.05%
2024-11-06 59.80 59.76 -0.34 -0.57% 59.28 61.25 26410 15864 0.66%
2024-11-05 58.60 60.10 1.22 2.07% 57.88 60.38 30581 18181 0.76%
2024-11-04 57.91 58.88 0.92 1.59% 57.40 58.98 20468 11903 0.51%
2024-11-01 57.39 57.96 0.17 0.29% 57.00 59.79 36335 21360 0.90%
2024-10-31 58.45 57.79 -0.75 -1.28% 56.70 58.74 34393 19780 0.85%
2024-10-30 59.88 58.54 -1.71 -2.84% 58.10 60.78 29516 17419 0.73%
2024-10-29 61.71 60.25 -0.83 -1.36% 59.50 64.09 61255 37872 1.52%
2024-10-28 60.38 61.08 -0.02 -0.03% 59.31 61.98 30733 18725 0.76%
2024-10-25 58.53 61.10 2.66 4.55% 58.12 61.90 41000 24756 1.02%
2024-10-24 58.75 58.44 -0.20 -0.34% 58.16 59.21 11084 6481 0.28%
2024-10-23 57.91 58.64 0.36 0.62% 57.91 59.45 19809 11661 0.49%
2024-10-22 57.39 58.28 0.78 1.36% 57.39 58.50 18081 10487 0.45%
2024-10-21 58.50 57.50 -1.00 -1.71% 57.36 59.78 29228 16910 0.73%
2024-10-18 56.96 58.50 2.06 3.65% 56.13 60.17 27854 16190 0.69%
2024-10-17 58.23 56.44 -1.16 -2.01% 56.44 58.43 14440 8258 0.36%
2024-10-16 57.80 57.60 -0.40 -0.69% 57.53 58.82 15822 9205 0.39%
2024-10-15 58.85 58.00 -1.07 -1.81% 58.00 59.59 17802 10424 0.44%
2024-10-14 59.28 59.07 0.34 0.58% 57.51 59.78 22230 13064 0.55%
2024-10-11 58.92 58.73 -0.07 -0.12% 57.63 59.45 23070 13504 0.57%
2024-10-10 58.00 58.80 0.80 1.38% 57.79 60.24 37586 22235 0.93%
2024-10-09 60.05 58.00 -2.47 -4.08% 56.92 61.14 50872 30023 1.26%
2024-10-08 68.11 60.47 -1.53 -2.47% 59.51 68.20 96208 60365 2.39%
2024-09-30 59.59 62.00 4.71 8.22% 59.04 62.02 53298 32397 1.32%
2024-09-27 55.06 57.29 3.21 5.94% 54.08 57.29 24499 13622 0.61%
2024-09-26 49.50 54.08 4.43 8.92% 49.49 54.36 30913 16149 0.77%
2024-09-25 50.67 49.65 -0.52 -1.04% 49.50 52.19 21567 10951 0.54%
2024-09-24 47.13 50.17 3.36 7.18% 47.13 50.21 28006 13656 0.70%
2024-09-23 46.97 46.81 -0.26 -0.55% 46.61 47.40 11134 5227 0.28%
2024-09-20 47.20 47.07 -0.15 -0.32% 46.12 47.20 19231 8964 0.48%
2024-09-19 47.61 47.22 -0.18 -0.38% 46.90 48.80 15539 7391 0.39%
2024-09-18 47.01 47.40 0.50 1.07% 46.51 47.68 11079 5213 0.28%
2024-09-13 47.33 46.90 -0.43 -0.91% 46.80 48.08 15037 7117 0.37%
2024-09-12 47.32 47.33 0.03 0.06% 46.60 47.80 21257 10047 0.53%
2024-09-11 47.58 47.30 -0.51 -1.07% 47.26 48.32 12687 6041 0.31%
2024-09-10 49.14 47.81 -1.05 -2.15% 47.02 49.19 28198 13401 0.70%
2024-09-09 50.69 48.86 -1.94 -3.82% 48.51 50.99 19598 9689 0.49%
2024-09-06 52.44 50.80 -1.47 -2.81% 50.67 52.44 11066 5680 0.27%
2024-09-05 52.65 52.27 -0.23 -0.44% 52.18 53.13 9232 4842 0.23%
2024-09-04 52.12 52.50 0.38 0.73% 51.87 53.25 12949 6834 0.32%
2024-09-03 51.50 52.12 0.51 0.99% 51.37 52.64 16419 8564 0.41%
2024-09-02 50.53 51.61 1.01 2.00% 49.76 52.20 25418 13098 0.63%
2024-08-30 49.62 50.60 1.05 2.12% 49.18 51.19 19876 10025 0.49%
2024-08-29 49.26 49.55 0.25 0.51% 48.98 50.45 10271 5117 0.25%
2024-08-28 48.22 49.30 0.78 1.61% 48.15 49.71 15832 7776 0.39%
2024-08-27 48.59 48.52 -0.24 -0.49% 47.51 48.99 20696 9965 0.51%
2024-08-26 48.67 48.76 0.16 0.33% 47.91 48.80 8335 4038 0.21%
2024-08-23 47.75 48.60 0.75 1.57% 47.61 49.78 19510 9597 0.48%
2024-08-22 48.00 47.85 -0.15 -0.31% 46.80 48.06 20048 9547 0.50%
2024-08-21 48.50 48.00 -0.85 -1.74% 47.80 48.80 19810 9512 0.49%
2024-08-20 49.96 48.85 -1.03 -2.06% 48.60 50.03 11647 5706 0.29%
2024-08-19 49.79 49.88 0.18 0.36% 49.51 50.97 9043 4527 0.22%
2024-08-16 50.30 49.70 -0.61 -1.21% 49.40 50.32 15600 7760 0.39%
2024-08-15 50.90 50.31 -0.72 -1.41% 50.01 52.08 18902 9628 0.47%
2024-08-14 53.50 51.03 -2.46 -4.60% 51.01 53.51 19152 9877 0.48%