傲农生物 (603363) - 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
2026-08-20	2.87	2.93	0.03	1.03%	2.86	2.94	304320	8834	1.42%
2026-08-19	3.02	2.90	-0.13	-4.29%	2.89	3.04	486639	14352	2.27%
2026-08-18	2.92	3.03	0.09	3.06%	2.92	3.06	671113	20253	3.13%
2026-08-17	2.93	2.94	0.02	0.68%	2.90	2.98	252195	7422	1.17%
2026-08-14	2.99	2.92	-0.08	-2.67%	2.88	3.00	399984	11679	1.86%
2026-08-13	2.98	3.00	0.01	0.33%	2.96	3.03	385581	11543	1.80%
2026-08-12	2.90	2.99	0.08	2.75%	2.89	3.03	492298	14680	2.29%
2026-08-11	2.94	2.91	-0.04	-1.36%	2.89	2.95	320378	9328	1.49%
2026-08-10	2.84	2.95	0.12	4.24%	2.83	3.05	710572	20891	3.31%
2026-08-07	2.86	2.83	-0.04	-1.39%	2.78	2.86	249405	7025	1.16%
2026-08-06	2.86	2.87	0.00	0.00%	2.81	2.88	279671	7955	1.30%
2026-08-05	2.85	2.87	0.02	0.70%	2.82	2.88	221109	6307	1.03%
2026-08-04	2.85	2.85	0.00	0.00%	2.82	2.86	186961	5308	0.87%
2026-08-03	2.81	2.85	0.04	1.42%	2.80	2.86	217920	6183	1.02%
2026-07-31	2.75	2.81	0.04	1.44%	2.75	2.81	207084	5767	0.96%
2026-07-30	2.78	2.77	-0.01	-0.36%	2.75	2.84	246442	6888	1.15%
2026-07-29	2.74	2.78	0.03	1.09%	2.73	2.80	195463	5421	0.91%
2026-07-28	2.72	2.75	0.02	0.73%	2.71	2.78	198178	5454	0.92%
2026-07-27	2.67	2.73	0.06	2.25%	2.64	2.74	216319	5877	1.01%
2026-07-24	2.77	2.67	-0.11	-3.96%	2.67	2.77	264722	7153	1.23%
2026-07-23	2.72	2.78	0.04	1.46%	2.69	2.78	236395	6482	1.10%
2026-07-22	2.73	2.74	0.03	1.11%	2.69	2.77	232079	6336	1.08%
2026-07-21	2.75	2.71	-0.04	-1.45%	2.67	2.75	317552	8579	1.48%
2026-07-20	2.75	2.75	-0.02	-0.72%	2.71	2.82	373558	10341	1.74%
2026-07-17	2.91	2.77	-0.16	-5.46%	2.73	2.95	533168	15064	2.48%
2026-07-16	2.85	2.93	0.05	1.74%	2.82	2.95	457969	13314	2.13%
2026-07-15	2.83	2.88	0.03	1.05%	2.80	2.92	422885	12158	1.97%
2026-07-14	2.84	2.85	-0.02	-0.70%	2.79	2.87	257963	7290	1.20%
2026-07-13	2.89	2.87	-0.07	-2.38%	2.84	2.93	351900	10115	1.64%
2026-07-10	2.82	2.94	0.10	3.52%	2.75	2.97	567674	16409	2.64%
2026-07-09	2.81	2.84	0.00	0.00%	2.78	2.87	275342	7767	1.28%
2026-07-08	2.92	2.84	-0.08	-2.74%	2.81	2.92	329505	9370	1.54%
2026-07-07	2.96	2.92	-0.08	-2.67%	2.88	3.02	516263	15083	2.41%
2026-07-06	2.91	3.00	0.12	4.17%	2.88	3.02	774197	23015	3.61%
2026-07-03	2.94	2.88	-0.05	-1.71%	2.86	3.00	532472	15537	2.48%
2026-07-02	2.99	2.93	-0.02	-0.68%	2.93	3.06	889981	26537	4.15%
2026-07-01	2.68	2.95	0.27	10.07%	2.67	2.95	683933	19518	3.19%
2026-06-30	2.67	2.68	0.00	0.00%	2.61	2.71	355926	9488	1.66%
2026-06-29	2.63	2.68	0.05	1.90%	2.60	2.71	487036	12969	2.27%
2026-06-26	2.62	2.63	0.00	0.00%	2.60	2.70	379767	10031	1.77%
2026-06-25	2.68	2.63	-0.04	-1.50%	2.61	2.68	239825	6324	1.12%
2026-06-24	2.75	2.67	-0.11	-3.96%	2.65	2.77	299237	8029	1.40%
2026-06-23	2.74	2.78	0.04	1.46%	2.72	2.85	336663	9406	1.57%
2026-06-22	2.81	2.74	-0.09	-3.18%	2.68	2.82	388685	10590	1.81%
2026-06-18	2.87	2.83	-0.05	-1.74%	2.83	2.99	329226	9495	1.54%
2026-06-17	2.93	2.88	-0.06	-2.04%	2.84	2.94	323148	9272	1.51%
2026-06-16	2.93	2.94	0.01	0.34%	2.88	2.96	258388	7535	1.20%
2026-06-15	2.95	2.93	-0.02	-0.68%	2.88	3.02	315218	9241	1.47%
2026-06-12	2.92	2.95	0.05	1.72%	2.86	2.97	326927	9583	1.52%
2026-06-11	2.89	2.90	-0.01	-0.34%	2.84	2.94	278353	8091	1.30%
2026-06-10	2.89	2.91	0.01	0.34%	2.87	2.97	285099	8300	1.33%
2026-06-09	2.89	2.90	0.00	0.00%	2.82	2.92	255046	7345	1.19%
2026-06-08	2.94	2.90	-0.07	-2.36%	2.86	3.02	316811	9284	1.48%
2026-06-05	3.04	2.97	-0.06	-1.98%	2.96	3.07	313734	9399	1.46%
2026-06-04	3.12	3.03	-0.10	-3.19%	3.02	3.16	309287	9509	1.44%
2026-06-03	3.19	3.13	-0.06	-1.88%	3.08	3.20	328541	10261	1.53%
2026-06-02	3.26	3.19	-0.10	-3.04%	3.18	3.29	371531	11917	1.73%
2026-06-01	3.22	3.29	0.06	1.86%	3.19	3.40	361333	11972	1.68%
2026-05-29	3.35	3.23	-0.14	-4.15%	3.21	3.35	406333	13341	1.89%
2026-05-28	3.32	3.37	0.02	0.60%	3.25	3.42	380619	12700	1.77%
2026-05-27	3.33	3.35	0.02	0.60%	3.25	3.38	366248	12107	1.71%
2026-05-26	3.40	3.33	-0.10	-2.92%	3.26	3.41	438842	14575	2.05%
2026-05-25	3.39	3.43	0.04	1.18%	3.36	3.47	388599	13304	1.81%
2026-05-22	3.35	3.39	0.07	2.11%	3.34	3.47	536406	18209	2.50%
2026-05-21	3.48	3.32	-0.15	-4.32%	3.30	3.49	591449	20010	2.76%
2026-05-20	3.51	3.47	-0.05	-1.42%	3.42	3.58	395284	13717	1.84%
2026-05-19	3.56	3.52	0.01	0.28%	3.40	3.57	772234	26902	3.60%
2026-05-18	3.62	3.51	0.01	0.29%	3.51	3.74	1260178	45128	5.88%
2026-05-15	3.20	3.50	0.32	10.06%	3.14	3.50	1168455	39225	5.45%
2026-05-14	3.17	3.18	0.01	0.32%	3.12	3.21	498445	15818	2.33%
2026-05-13	3.18	3.17	-0.02	-0.63%	3.13	3.19	302485	9552	1.41%