致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-07 23:16:39 休市中

沪农商行 (601825) 历史交易数据 从 2024-12-28 到 2025-04-07 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
2025-04-07 8.38 8.33 -0.28 -3.25% 8.10 8.48 399508 33279 0.43%
2025-04-03 8.57 8.61 0.03 0.35% 8.43 8.63 204875 17523 0.22%
2025-04-02 8.45 8.58 0.13 1.54% 8.45 8.63 237793 20383 0.26%
2025-04-01 8.34 8.45 0.11 1.32% 8.25 8.47 221210 18554 0.24%
2025-03-31 8.25 8.34 0.07 0.85% 8.25 8.41 185312 15442 0.20%
2025-03-28 8.25 8.27 0.04 0.49% 8.20 8.28 118905 9816 0.13%
2025-03-27 8.14 8.23 0.08 0.98% 8.12 8.33 212612 17528 0.23%
2025-03-26 8.12 8.15 -0.01 -0.12% 8.09 8.17 106711 8677 0.11%
2025-03-25 8.04 8.16 0.10 1.24% 8.03 8.16 219409 17813 0.24%
2025-03-24 8.04 8.06 0.02 0.25% 8.01 8.10 152099 12233 0.16%
2025-03-21 8.13 8.04 -0.09 -1.11% 8.04 8.17 189019 15298 0.20%
2025-03-20 8.09 8.13 0.02 0.25% 8.06 8.14 187767 15226 0.20%
2025-03-19 8.01 8.11 0.09 1.12% 7.99 8.12 269193 21732 0.29%
2025-03-18 8.05 8.02 -0.04 -0.50% 8.00 8.06 166087 13315 0.18%
2025-03-17 8.04 8.06 0.03 0.37% 8.02 8.08 146307 11778 0.16%
2025-03-14 8.05 8.03 -0.04 -0.50% 8.02 8.11 255380 20548 0.27%
2025-03-13 8.10 8.07 -0.03 -0.37% 8.04 8.13 176328 14245 0.19%
2025-03-12 8.13 8.10 -0.04 -0.49% 8.03 8.13 143674 11620 0.15%
2025-03-11 8.00 8.14 0.13 1.62% 7.98 8.14 154511 12447 0.17%
2025-03-10 8.06 8.01 -0.04 -0.50% 8.00 8.07 98297 7884 0.11%
2025-03-07 8.11 8.05 -0.06 -0.74% 8.05 8.17 142535 11530 0.15%
2025-03-06 8.19 8.11 -0.08 -0.98% 8.09 8.22 153504 12476 0.16%
2025-03-05 8.02 8.19 0.17 2.12% 8.01 8.24 309393 25208 0.33%
2025-03-04 7.97 8.02 0.04 0.50% 7.95 8.07 119988 9635 0.13%
2025-03-03 7.98 7.98 0.00 0.00% 7.92 8.02 155354 12379 0.17%
2025-02-28 8.00 7.98 -0.02 -0.25% 7.97 8.06 172437 13825 0.19%
2025-02-27 7.95 8.00 0.07 0.88% 7.88 8.02 189056 15072 0.20%
2025-02-26 7.96 7.93 0.01 0.13% 7.92 8.04 183012 14571 0.20%
2025-02-25 8.01 7.92 -0.10 -1.25% 7.92 8.03 210020 16703 0.23%
2025-02-24 8.02 8.02 -0.02 -0.25% 8.01 8.07 148220 11908 0.16%
2025-02-21 8.18 8.04 -0.12 -1.47% 8.01 8.18 315045 25355 0.34%
2025-02-20 8.04 8.16 0.11 1.37% 8.03 8.18 307710 25015 0.33%
2025-02-19 8.06 8.05 -0.02 -0.25% 8.02 8.11 211453 17029 0.23%
2025-02-18 8.06 8.07 0.01 0.12% 8.04 8.15 244963 19821 0.26%
2025-02-17 8.07 8.06 -0.02 -0.25% 8.01 8.09 186956 15025 0.20%
2025-02-14 8.12 8.08 -0.01 -0.12% 8.03 8.13 201914 16282 0.22%
2025-02-13 8.17 8.09 -0.11 -1.34% 8.09 8.24 182299 14838 0.20%
2025-02-12 8.15 8.20 0.03 0.37% 8.08 8.21 179181 14605 0.19%
2025-02-11 8.05 8.17 0.11 1.36% 8.05 8.22 272141 22193 0.29%
2025-02-10 8.09 8.06 -0.01 -0.12% 8.04 8.10 207543 16750 0.22%
2025-02-07 8.17 8.07 -0.13 -1.59% 8.04 8.21 416738 33709 0.45%
2025-02-06 8.18 8.20 0.02 0.24% 8.09 8.26 216064 17622 0.23%
2025-02-05 8.35 8.18 -0.17 -2.04% 8.17 8.38 150792 12461 0.16%
2025-01-27 8.20 8.35 0.14 1.71% 8.20 8.45 217255 18143 0.23%
2025-01-24 8.17 8.21 0.05 0.61% 8.04 8.23 157131 12812 0.17%
2025-01-23 7.98 8.16 0.22 2.77% 7.98 8.22 284039 23086 0.30%
2025-01-22 8.05 7.94 -0.13 -1.61% 7.92 8.09 156910 12510 0.17%
2025-01-21 8.12 8.07 -0.04 -0.49% 8.05 8.14 145102 11729 0.16%
2025-01-20 8.18 8.11 -0.06 -0.73% 8.07 8.20 174243 14164 0.19%
2025-01-17 8.23 8.17 -0.08 -0.97% 8.15 8.26 126051 10330 0.14%
2025-01-16 8.30 8.25 0.05 0.61% 8.13 8.30 150431 12369 0.16%
2025-01-15 8.12 8.20 0.06 0.74% 8.11 8.28 182149 14966 0.20%
2025-01-14 8.04 8.14 0.10 1.24% 8.03 8.19 162856 13210 0.17%
2025-01-13 8.12 8.04 -0.14 -1.71% 7.92 8.14 267502 21485 0.29%
2025-01-10 8.22 8.18 -0.06 -0.73% 8.10 8.28 165615 13571 0.18%
2025-01-09 8.34 8.24 -0.10 -1.20% 8.19 8.34 158299 13063 0.17%
2025-01-08 8.27 8.34 0.07 0.85% 8.20 8.35 194134 16105 0.21%
2025-01-07 8.21 8.27 0.00 0.00% 8.13 8.28 164220 13486 0.18%
2025-01-06 8.08 8.27 0.16 1.97% 7.91 8.30 347419 28233 0.37%
2025-01-03 8.35 8.11 -0.19 -2.29% 8.10 8.37 329399 26877 0.35%
2025-01-02 8.51 8.30 -0.21 -2.47% 8.24 8.57 473365 39627 0.51%
2024-12-31 8.59 8.51 -0.09 -1.05% 8.51 8.69 320951 27573 0.34%
2024-12-30 8.49 8.60 0.10 1.18% 8.40 8.63 278344 23765 0.30%