中农立华 (603970) - 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	13.23	13.02	-0.19	-1.44%	13.01	13.37	29644	3891	1.10%
2026-04-30	13.37	13.21	-0.15	-1.12%	13.21	13.45	24400	3248	0.91%
2026-04-29	13.24	13.36	0.10	0.75%	13.10	13.44	32178	4288	1.20%
2026-04-28	13.09	13.26	0.14	1.07%	12.96	13.35	38055	5027	1.42%
2026-04-27	12.70	13.12	0.40	3.14%	12.68	13.15	48669	6299	1.81%
2026-04-24	12.76	12.72	0.07	0.55%	12.53	12.79	36877	4676	1.37%
2026-04-23	12.55	12.65	0.07	0.56%	12.41	12.68	19440	2441	0.72%
2026-04-22	12.68	12.58	-0.08	-0.63%	12.58	12.69	14496	1830	0.54%
2026-04-21	12.60	12.66	0.09	0.72%	12.51	12.70	13328	1679	0.50%
2026-04-20	12.58	12.57	0.00	0.00%	12.25	12.60	13789	1727	0.51%
2026-04-17	12.78	12.57	-0.17	-1.33%	12.53	12.78	16588	2091	0.62%
2026-04-16	12.61	12.74	0.12	0.95%	12.56	12.90	19892	2531	0.74%
2026-04-15	12.68	12.62	-0.02	-0.16%	12.56	12.69	12502	1576	0.47%
2026-04-14	12.68	12.64	0.00	0.00%	12.52	12.68	15076	1897	0.56%
2026-04-13	12.66	12.64	-0.05	-0.39%	12.46	12.68	13680	1720	0.51%
2026-04-10	12.70	12.69	0.10	0.79%	12.60	12.76	15239	1935	0.57%
2026-04-09	12.78	12.59	-0.20	-1.56%	12.58	12.86	14707	1863	0.55%
2026-04-08	12.78	12.79	0.04	0.31%	12.59	12.83	26295	3347	0.98%
2026-04-07	12.24	12.75	0.51	4.17%	12.10	12.79	30296	3813	1.13%
2026-04-03	12.79	12.24	-0.48	-3.77%	12.20	12.80	23186	2862	0.86%
2026-04-02	12.72	12.72	-0.09	-0.70%	12.63	12.84	13789	1755	0.51%
2026-04-01	12.80	12.81	0.13	1.03%	12.65	12.84	20793	2652	0.77%
2026-03-31	13.15	12.68	-0.45	-3.43%	12.68	13.21	43144	5543	1.61%
2026-03-30	12.61	13.13	0.35	2.74%	12.60	13.28	63685	8326	2.37%
2026-03-27	12.38	12.78	0.34	2.73%	12.25	12.88	30814	3909	1.15%
2026-03-26	12.50	12.44	0.04	0.32%	12.35	12.65	20613	2570	0.77%
2026-03-25	12.24	12.40	0.18	1.47%	12.21	12.45	17717	2191	0.66%
2026-03-24	12.08	12.22	0.36	3.04%	11.82	12.30	31003	3731	1.15%
2026-03-23	12.50	11.86	-0.69	-5.50%	11.78	12.50	44720	5406	1.66%
2026-03-20	12.90	12.55	-0.32	-2.49%	12.53	12.93	42956	5445	1.60%
2026-03-19	13.21	12.87	-0.44	-3.31%	12.81	13.29	41387	5374	1.54%
2026-03-18	13.41	13.31	-0.11	-0.82%	13.15	13.46	35048	4647	1.30%
2026-03-17	13.62	13.42	-0.27	-1.97%	13.42	13.87	51094	6948	1.90%
2026-03-16	13.93	13.69	-0.09	-0.65%	13.61	14.04	54021	7458	2.01%
2026-03-13	13.67	13.78	0.11	0.80%	13.59	14.03	57633	8002	2.14%
2026-03-12	13.62	13.67	0.04	0.29%	13.50	13.82	46965	6421	1.75%
2026-03-11	13.64	13.63	-0.02	-0.15%	13.46	13.67	41250	5587	1.53%
2026-03-10	13.77	13.65	-0.12	-0.87%	13.56	13.83	41474	5661	1.54%
2026-03-09	13.88	13.77	-0.20	-1.43%	13.75	14.12	56290	7823	2.09%
2026-03-06	13.51	13.97	0.45	3.33%	13.42	14.04	52810	7307	1.96%
2026-03-05	13.87	13.52	-0.23	-1.67%	13.50	14.04	41050	5619	1.53%
2026-03-04	13.58	13.75	0.09	0.66%	13.48	13.84	34457	4723	1.28%
2026-03-03	13.94	13.66	-0.27	-1.94%	13.63	14.09	49552	6872	1.84%
2026-03-02	13.91	13.93	-0.11	-0.78%	13.64	14.08	43749	6069	1.63%
2026-02-27	13.82	14.04	0.20	1.45%	13.81	14.04	35304	4923	1.31%
2026-02-26	13.90	13.84	-0.06	-0.43%	13.78	13.99	27968	3871	1.04%
2026-02-25	13.85	13.90	0.05	0.36%	13.82	14.06	43368	6050	1.61%
2026-02-24	13.47	13.85	0.48	3.59%	13.38	13.88	45447	6238	1.69%
2026-02-13	13.51	13.37	-0.17	-1.26%	13.35	13.59	27259	3670	1.01%
2026-02-12	13.78	13.54	-0.18	-1.31%	13.46	13.80	32858	4464	1.22%
2026-02-11	13.60	13.72	0.11	0.81%	13.54	13.80	27718	3799	1.03%
2026-02-10	13.64	13.61	-0.04	-0.29%	13.55	13.69	24055	3278	0.89%
2026-02-09	13.68	13.65	0.02	0.15%	13.54	13.74	42378	5771	1.58%
2026-02-06	13.45	13.63	0.12	0.89%	13.34	13.83	47043	6438	1.75%
2026-02-05	13.65	13.51	-0.13	-0.95%	13.50	13.81	43781	5965	1.63%
2026-02-04	13.98	13.64	0.09	0.66%	13.58	14.13	65814	9057	2.45%
2026-02-03	13.55	13.55	0.06	0.44%	13.34	13.64	39851	5386	1.48%
2026-02-02	13.94	13.49	-0.61	-4.33%	13.48	14.07	67123	9195	2.50%
2026-01-30	13.80	14.10	0.12	0.86%	13.79	14.23	88078	12376	3.28%
2026-01-29	14.50	13.98	-0.29	-2.03%	13.95	14.90	135779	19328	5.05%
2026-01-28	13.83	14.27	0.23	1.64%	13.82	14.55	119339	17054	4.44%
2026-01-27	13.75	14.04	0.12	0.86%	13.70	14.15	76249	10650	2.84%
2026-01-26	13.69	13.92	0.15	1.09%	13.61	14.05	51400	7111	1.91%