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
2026-08-06	10.16	10.30	0.02	0.19%	10.06	10.33	26893	2741	1.00%
2026-08-05	10.39	10.28	-0.06	-0.58%	10.22	10.41	22023	2264	0.82%
2026-08-04	10.48	10.34	-0.12	-1.15%	10.29	10.56	27315	2836	1.02%
2026-08-03	10.30	10.46	0.20	1.95%	10.21	10.50	23322	2427	0.87%
2026-07-31	10.16	10.26	0.02	0.20%	10.13	10.33	22835	2332	0.85%
2026-07-30	10.05	10.24	0.20	1.99%	10.03	10.39	30733	3152	1.14%
2026-07-29	9.85	10.04	0.14	1.41%	9.78	10.12	22605	2267	0.84%
2026-07-28	9.76	9.90	0.14	1.43%	9.71	9.90	19701	1937	0.73%
2026-07-27	9.73	9.76	0.10	1.04%	9.61	9.81	20702	2018	0.77%
2026-07-24	9.93	9.66	-0.28	-2.82%	9.66	9.98	19113	1863	0.71%
2026-07-23	9.70	9.94	0.18	1.84%	9.70	9.98	18620	1837	0.69%
2026-07-22	9.85	9.76	-0.09	-0.91%	9.68	9.92	23231	2266	0.86%
2026-07-21	10.10	9.85	-0.20	-1.99%	9.76	10.15	32620	3236	1.21%
2026-07-20	10.15	10.05	-0.09	-0.89%	9.97	10.37	26870	2733	1.00%
2026-07-17	10.36	10.14	-0.20	-1.93%	10.11	10.49	28087	2885	1.04%
2026-07-16	10.30	10.34	0.04	0.39%	10.15	10.40	18250	1883	0.68%
2026-07-15	10.23	10.30	0.10	0.98%	10.07	10.34	17845	1829	0.66%
2026-07-14	9.92	10.20	0.21	2.10%	9.87	10.20	16913	1704	0.63%
2026-07-13	10.15	9.99	-0.04	-0.40%	9.90	10.15	18715	1868	0.70%
2026-07-10	10.04	10.03	0.02	0.20%	9.85	10.20	22695	2281	0.84%
2026-07-09	10.14	10.01	-0.12	-1.18%	9.87	10.19	13260	1326	0.49%
2026-07-08	10.14	10.13	-0.01	-0.10%	9.95	10.20	12091	1220	0.45%
2026-07-07	10.48	10.14	-0.35	-3.34%	10.06	10.48	16821	1711	0.63%
2026-07-06	10.23	10.49	0.18	1.75%	10.21	10.55	15613	1631	0.58%
2026-07-03	10.15	10.31	0.19	1.88%	10.06	10.44	23588	2438	0.88%
2026-07-02	9.90	10.12	0.19	1.91%	9.83	10.26	24120	2440	0.90%
2026-07-01	9.59	9.93	0.30	3.12%	9.59	9.98	29633	2919	1.10%
2026-06-30	9.77	9.63	-0.15	-1.53%	9.58	9.83	17591	1698	0.65%
2026-06-29	9.94	9.78	-0.09	-0.91%	9.49	9.94	23775	2311	0.88%
2026-06-26	9.83	9.87	-0.04	-0.40%	9.70	10.05	30325	2997	1.13%
2026-06-25	10.10	9.91	-0.23	-2.27%	9.83	10.10	25495	2530	0.95%
2026-06-24	10.35	10.14	-0.22	-2.12%	10.06	10.45	19311	1966	0.72%
2026-06-23	10.40	10.36	-0.01	-0.10%	10.30	10.57	21887	2287	0.81%
2026-06-22	10.19	10.37	0.11	1.07%	9.97	10.40	24420	2481	0.91%
2026-06-18	10.29	10.26	-0.08	-0.77%	10.10	10.29	18461	1883	0.69%
2026-06-17	10.58	10.34	-0.26	-2.45%	10.27	10.61	25171	2609	0.94%
2026-06-16	10.74	10.60	-0.12	-1.12%	10.59	10.77	20174	2149	0.75%
2026-06-15	10.85	10.72	-0.02	-0.19%	10.57	10.94	24388	2612	0.91%
2026-06-12	10.75	10.74	0.10	0.94%	10.56	10.85	21803	2343	0.81%
2026-06-11	10.90	10.96	-0.08	-0.72%	10.79	11.06	19205	2093	0.71%
2026-06-10	11.02	11.04	-0.06	-0.54%	10.88	11.15	16470	1809	0.61%
2026-06-09	11.15	11.10	-0.04	-0.36%	11.00	11.28	17844	1983	0.66%
2026-06-08	11.21	11.14	-0.19	-1.68%	10.92	11.45	20557	2299	0.76%
2026-06-05	11.16	11.33	0.18	1.61%	11.16	11.43	16783	1897	0.62%
2026-06-04	11.32	11.15	-0.31	-2.71%	11.10	11.54	20239	2277	0.75%
2026-06-03	11.59	11.46	-0.19	-1.63%	11.39	11.68	18106	2079	0.67%
2026-06-02	11.82	11.65	-0.16	-1.35%	11.54	11.87	21723	2529	0.81%
2026-06-01	11.48	11.81	0.31	2.70%	11.41	11.91	24666	2895	0.92%
2026-05-29	11.51	11.50	-0.04	-0.35%	11.45	11.57	18782	2161	0.70%
2026-05-28	11.63	11.54	-0.09	-0.77%	11.37	11.78	22158	2555	0.82%
2026-05-27	11.79	11.63	-0.19	-1.61%	11.49	11.85	18539	2153	0.69%
2026-05-26	12.08	11.82	-0.17	-1.42%	11.72	12.08	20448	2421	0.76%
2026-05-25	12.19	11.99	-0.19	-1.56%	11.94	12.19	16703	2010	0.62%
2026-05-22	12.05	12.18	0.16	1.33%	11.95	12.21	14759	1781	0.55%
2026-05-21	12.37	12.02	-0.36	-2.91%	12.02	12.49	24276	2972	0.90%
2026-05-20	12.61	12.38	-0.19	-1.51%	12.34	12.61	15667	1944	0.58%
2026-05-19	12.52	12.57	-0.03	-0.24%	12.44	12.72	11801	1481	0.44%
2026-05-18	12.50	12.60	0.06	0.48%	12.39	12.61	16241	2028	0.60%
2026-05-15	12.70	12.54	-0.07	-0.56%	12.49	12.76	17990	2273	0.67%
2026-05-14	12.85	12.61	-0.20	-1.56%	12.61	12.87	18277	2321	0.68%
2026-05-13	12.93	12.81	-0.09	-0.70%	12.79	12.93	16915	2172	0.63%
2026-05-12	13.20	12.90	-0.23	-1.75%	12.82	13.20	28512	3692	1.06%
2026-05-11	13.10	13.13	0.04	0.31%	12.97	13.39	32958	4326	1.23%
2026-05-08	13.09	13.09	0.04	0.31%	12.96	13.14	15704	2045	0.58%
2026-05-07	13.18	13.05	0.03	0.23%	12.95	13.28	29589	3872	1.10%
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%