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
2025-09-16	13.80	13.87	0.04	0.29%	13.76	13.96	25070	3469	0.93%
2025-09-15	13.96	13.83	-0.12	-0.86%	13.80	13.96	21677	2999	0.81%
2025-09-12	13.86	13.95	0.06	0.43%	13.81	14.00	31227	4340	1.16%
2025-09-11	13.79	13.89	0.06	0.43%	13.73	13.90	27730	3831	1.03%
2025-09-10	13.83	13.83	0.00	0.00%	13.74	13.93	19444	2687	0.72%
2025-09-09	13.88	13.83	-0.09	-0.65%	13.75	13.95	24290	3361	0.90%
2025-09-08	13.78	13.92	0.12	0.87%	13.75	13.93	30907	4281	1.15%
2025-09-05	13.74	13.80	0.04	0.29%	13.63	13.83	25447	3498	0.95%
2025-09-04	13.61	13.76	0.15	1.10%	13.56	13.88	30633	4210	1.14%
2025-09-03	13.87	13.61	-0.26	-1.87%	13.56	13.89	28533	3919	1.06%
2025-09-02	13.86	13.87	0.03	0.22%	13.67	13.91	38397	5302	1.43%
2025-09-01	13.89	13.84	-0.04	-0.29%	13.72	14.04	40383	5606	1.50%
2025-08-29	13.89	13.88	-0.04	-0.29%	13.83	13.99	30076	4180	1.12%
2025-08-28	14.08	13.92	-0.19	-1.35%	13.64	14.18	61573	8564	2.29%
2025-08-27	14.37	14.11	-0.34	-2.35%	14.07	14.53	70354	10042	2.62%
2025-08-26	14.26	14.45	0.18	1.26%	14.20	14.54	73506	10610	2.73%
2025-08-25	14.26	14.27	-0.02	-0.14%	14.17	14.33	51088	7276	1.90%
2025-08-22	14.35	14.29	-0.06	-0.42%	14.15	14.39	47320	6732	1.76%
2025-08-21	14.27	14.35	0.10	0.70%	14.22	14.47	56064	8059	2.09%
2025-08-20	14.11	14.25	0.08	0.56%	14.09	14.25	29888	4242	1.11%
2025-08-19	14.08	14.17	0.10	0.71%	14.07	14.23	24676	3493	0.92%
2025-08-18	14.09	14.07	0.05	0.36%	14.03	14.26	44085	6235	1.64%
2025-08-15	14.01	14.02	0.03	0.21%	13.93	14.10	35016	4909	1.30%
2025-08-14	14.32	13.99	-0.33	-2.30%	13.99	14.35	48483	6881	1.80%
2025-08-13	14.39	14.32	-0.03	-0.21%	14.21	14.39	40412	5773	1.50%
2025-08-12	14.21	14.35	0.11	0.77%	14.20	14.38	40120	5737	1.49%
2025-08-11	14.23	14.24	0.02	0.14%	14.17	14.32	41124	5862	1.53%
2025-08-08	14.25	14.22	-0.03	-0.21%	14.12	14.28	29435	4174	1.10%
2025-08-07	14.41	14.25	-0.14	-0.97%	14.23	14.42	43969	6282	1.64%
2025-08-06	14.45	14.39	-0.06	-0.42%	14.25	14.49	43961	6313	1.64%
2025-08-05	14.38	14.45	0.03	0.21%	14.37	14.48	37157	5361	1.38%
2025-08-04	14.36	14.42	0.14	0.98%	14.30	14.47	38860	5587	1.45%
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%