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
2025-08-01	14.29	14.28	0.04	0.28%	14.24	14.44	28247	4043	1.05%
2025-07-31	14.42	14.24	-0.18	-1.25%	14.20	14.45	38606	5530	1.44%
2025-07-30	14.50	14.42	-0.02	-0.14%	14.28	14.67	51659	7472	1.92%
2025-07-29	14.55	14.44	-0.16	-1.10%	14.24	14.60	66316	9510	2.47%
2025-07-28	14.70	14.60	0.01	0.07%	14.54	14.85	58409	8562	2.17%
2025-07-25	14.50	14.59	0.03	0.21%	14.48	14.94	98930	14516	3.68%
2025-07-24	14.26	14.56	0.35	2.46%	14.26	14.57	66918	9641	2.49%
2025-07-23	14.31	14.21	-0.08	-0.56%	14.16	14.35	41218	5874	1.53%
2025-07-22	14.15	14.29	0.10	0.70%	14.12	14.29	41190	5857	1.53%
2025-07-21	14.06	14.19	0.15	1.07%	14.05	14.19	48659	6882	1.81%
2025-07-18	13.96	14.04	0.07	0.50%	13.96	14.07	27554	3864	1.03%
2025-07-17	14.02	13.97	-0.05	-0.36%	13.92	14.05	23766	3319	0.88%
2025-07-16	13.88	14.02	0.14	1.01%	13.86	14.04	31206	4360	1.16%
2025-07-15	14.06	13.88	-0.17	-1.21%	13.85	14.10	33883	4711	1.26%
2025-07-14	14.11	14.05	0.01	0.07%	14.01	14.11	26862	3776	1.00%
2025-07-11	13.92	14.04	0.07	0.50%	13.91	14.07	33350	4670	1.24%
2025-07-10	13.88	13.97	0.07	0.50%	13.87	13.98	18284	2547	0.68%
2025-07-09	14.00	13.90	-0.10	-0.71%	13.89	14.04	24673	3444	0.92%
2025-07-08	14.05	14.00	0.02	0.14%	13.91	14.06	23129	3234	0.86%
2025-07-07	13.86	13.98	0.13	0.94%	13.80	14.02	22184	3094	0.83%
2025-07-04	14.00	13.85	-0.17	-1.21%	13.80	14.00	27769	3854	1.03%
2025-07-03	13.92	14.02	0.08	0.57%	13.90	14.06	26824	3750	1.00%
2025-07-02	13.90	13.94	0.06	0.43%	13.87	14.16	34005	4745	1.27%
2025-07-01	13.82	13.88	0.03	0.22%	13.72	13.88	23990	3316	0.89%
2025-06-30	13.76	13.85	0.08	0.58%	13.72	13.89	24644	3405	0.92%
2025-06-27	13.69	13.77	0.12	0.88%	13.64	13.98	33041	4554	1.23%
2025-06-26	13.74	13.65	-0.10	-0.73%	13.61	13.78	28049	3838	1.04%
2025-06-25	13.76	13.75	-0.06	-0.43%	13.63	13.82	40892	5606	1.52%
2025-06-24	13.69	13.81	0.15	1.10%	13.55	13.83	27143	3733	1.01%
2025-06-23	13.47	13.66	0.19	1.41%	13.40	13.68	25585	3473	0.95%
2025-06-20	13.56	13.47	-0.09	-0.66%	13.43	13.62	23279	3145	0.87%
2025-06-19	13.91	13.56	-0.36	-2.59%	13.49	13.92	54887	7488	2.04%
2025-06-18	14.12	13.92	-0.27	-1.90%	13.92	14.20	50514	7071	1.88%
2025-06-17	14.17	14.19	0.05	0.35%	14.10	14.47	69595	9911	2.59%
2025-06-16	14.06	14.14	-0.07	-0.49%	14.06	14.26	44858	6351	1.67%
2025-06-13	14.39	14.21	-0.59	-3.99%	14.07	14.65	109705	15650	4.08%
2025-06-12	14.49	14.80	0.44	3.06%	14.25	15.35	157409	23168	5.86%
2025-06-11	14.90	14.81	-0.16	-1.07%	14.75	15.12	74927	11125	2.79%
2025-06-10	14.85	14.97	0.14	0.94%	14.70	15.43	107334	16051	3.99%
2025-06-09	14.80	14.83	-0.18	-1.20%	14.74	15.00	95108	14092	3.54%
2025-06-06	14.50	15.01	0.37	2.53%	14.50	15.29	166641	24951	6.20%
2025-06-05	14.31	14.64	0.34	2.38%	14.22	15.02	116440	17060	4.33%
2025-06-04	14.29	14.30	-0.02	-0.14%	14.13	14.33	42541	6051	1.58%
2025-06-03	14.07	14.32	0.10	0.70%	14.06	14.36	52579	7488	1.96%
2025-05-30	14.28	14.22	-0.16	-1.11%	14.18	14.47	65244	9338	2.43%
2025-05-29	14.35	14.38	-0.13	-0.90%	14.20	14.50	75821	10850	2.82%
2025-05-28	14.71	14.51	-0.28	-1.89%	14.31	14.94	125843	18307	4.68%
2025-05-27	14.24	14.79	0.72	5.12%	13.97	15.17	164471	23879	6.12%
2025-05-26	14.04	14.07	-0.03	-0.21%	13.89	14.18	83456	11715	3.10%
2025-05-23	14.54	14.10	-0.71	-4.79%	14.09	14.63	140749	20171	5.24%
2025-05-22	15.99	14.81	-0.81	-5.19%	14.76	15.99	253775	38459	9.44%
2025-05-21	15.16	15.62	1.42	10.00%	15.12	15.62	115607	17924	4.30%
2025-05-20	13.90	14.20	0.16	1.14%	13.87	14.50	93610	13236	3.48%
2025-05-19	14.03	14.04	-0.31	-2.16%	13.79	14.20	138502	19284	5.15%
2025-05-16	13.51	14.35	0.82	6.06%	13.43	14.88	181355	25934	6.75%
2025-05-15	13.65	13.53	-0.01	-0.07%	13.52	13.85	53692	7357	2.00%
2025-05-14	13.55	13.54	-0.01	-0.07%	13.43	13.57	21726	2931	0.81%
2025-05-13	13.63	13.55	0.00	0.00%	13.43	13.65	32053	4333	1.19%
2025-05-12	13.49	13.55	0.06	0.44%	13.45	13.86	46591	6341	1.73%
2025-05-09	13.48	13.49	-0.02	-0.15%	13.36	13.56	32063	4315	1.19%
2025-05-08	13.39	13.51	0.08	0.60%	13.32	13.53	34339	4618	1.28%
2025-05-07	13.25	13.43	0.26	1.97%	13.23	13.44	50719	6758	1.89%
2025-05-06	13.02	13.17	0.22	1.70%	12.98	13.18	28077	3679	1.04%
2025-04-30	13.17	12.95	-0.19	-1.45%	12.94	13.17	37372	4874	1.39%
2025-04-29	13.01	13.14	0.17	1.31%	12.93	13.17	34522	4508	1.28%
2025-04-28	13.10	12.97	-0.17	-1.29%	12.94	13.13	34105	4436	1.27%
2025-04-25	13.16	13.14	-0.08	-0.61%	13.10	13.25	29767	3914	1.11%
2025-04-24	13.35	13.22	-0.08	-0.60%	13.09	13.39	45843	6072	1.71%