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
2026-03-20	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%
2026-01-23	13.67	13.77	0.12	0.88%	13.59	13.88	44558	6129	1.66%
2026-01-22	13.65	13.65	0.11	0.81%	13.48	13.67	23095	3140	0.86%
2026-01-21	13.54	13.54	-0.01	-0.07%	13.42	13.59	20820	2815	0.77%
2026-01-20	13.53	13.55	0.03	0.22%	13.46	13.58	28240	3818	1.05%
2026-01-19	13.20	13.52	0.37	2.81%	13.16	13.55	47072	6310	1.75%
2026-01-16	13.36	13.15	-0.11	-0.83%	13.11	13.38	21720	2862	0.81%
2026-01-15	13.06	13.26	0.16	1.22%	13.02	13.30	34862	4603	1.30%
2026-01-14	13.12	13.10	-0.02	-0.15%	12.97	13.23	36793	4827	1.37%
2026-01-13	13.19	13.12	-0.07	-0.53%	13.07	13.28	34406	4533	1.28%
2026-01-12	13.10	13.19	0.10	0.76%	13.06	13.21	30662	4029	1.14%
2026-01-09	13.01	13.09	0.04	0.31%	12.98	13.09	28299	3691	1.05%
2026-01-08	12.96	13.05	0.08	0.62%	12.95	13.05	15437	2008	0.57%
2026-01-07	13.10	12.97	-0.10	-0.77%	12.94	13.10	18204	2367	0.68%
2026-01-06	12.94	13.07	0.14	1.08%	12.92	13.07	17775	2313	0.66%
2026-01-05	12.87	12.93	0.07	0.54%	12.82	13.05	33056	4278	1.23%
2025-12-31	12.98	12.86	-0.12	-0.92%	12.85	13.02	19432	2507	0.72%
2025-12-30	12.98	12.98	-0.05	-0.38%	12.90	13.13	16518	2149	0.61%
2025-12-29	13.06	13.03	-0.03	-0.23%	12.98	13.07	16073	2093	0.60%
2025-12-26	13.15	13.06	-0.09	-0.68%	13.04	13.18	15964	2091	0.59%
2025-12-25	13.08	13.15	0.07	0.54%	13.06	13.18	15128	1987	0.56%
2025-12-24	13.03	13.08	0.03	0.23%	13.00	13.13	17324	2267	0.64%
2025-12-23	13.04	13.05	0.00	0.00%	12.99	13.14	18009	2355	0.67%
2025-12-22	13.09	13.05	-0.04	-0.31%	13.00	13.10	13854	1808	0.52%
2025-12-19	12.94	13.09	0.22	1.71%	12.79	13.09	16603	2154	0.62%
2025-12-18	12.66	12.87	0.15	1.18%	12.66	12.89	17311	2221	0.64%
2025-12-17	12.75	12.72	-0.07	-0.55%	12.58	12.79	21090	2673	0.78%
2025-12-16	12.92	12.79	-0.18	-1.39%	12.74	12.97	18317	2352	0.68%
2025-12-15	12.73	12.97	0.24	1.89%	12.71	13.30	36002	4680	1.34%
2025-12-12	12.80	12.73	-0.05	-0.39%	12.73	12.86	21963	2807	0.82%