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
2025-12-16	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%
2025-12-11	12.96	12.78	-0.18	-1.39%	12.77	12.99	23491	3019	0.87%
2025-12-10	12.95	12.96	0.00	0.00%	12.91	13.07	18428	2391	0.69%
2025-12-09	13.14	12.96	-0.14	-1.07%	12.95	13.14	18842	2452	0.70%
2025-12-08	13.15	13.10	0.00	0.00%	13.05	13.18	20563	2696	0.76%
2025-12-05	12.95	13.10	0.15	1.16%	12.88	13.11	20951	2729	0.78%
2025-12-04	13.07	12.95	-0.18	-1.37%	12.95	13.12	22227	2892	0.83%
2025-12-03	13.13	13.13	0.02	0.15%	13.04	13.28	23394	3069	0.87%
2025-12-02	13.13	13.11	0.00	0.00%	13.01	13.15	16654	2178	0.62%
2025-12-01	13.10	13.11	-0.03	-0.23%	13.09	13.21	23850	3135	0.89%
2025-11-28	13.17	13.14	0.00	0.00%	13.06	13.19	25179	3305	0.94%
2025-11-27	12.98	13.14	0.16	1.23%	12.97	13.21	19194	2518	0.71%
2025-11-26	13.13	12.98	-0.11	-0.84%	12.96	13.16	22968	3001	0.85%
2025-11-25	13.02	13.09	0.09	0.69%	12.95	13.16	27501	3597	1.02%
2025-11-24	13.04	13.00	0.07	0.54%	12.93	13.09	28877	3754	1.07%
2025-11-21	13.41	12.93	-0.59	-4.36%	12.91	13.58	52381	6898	1.95%
2025-11-20	13.66	13.52	-0.14	-1.02%	13.46	13.72	28574	3871	1.06%
2025-11-19	13.73	13.66	-0.06	-0.44%	13.58	13.84	30629	4191	1.14%
2025-11-18	13.91	13.72	-0.23	-1.65%	13.68	14.13	49330	6824	1.84%
2025-11-17	14.30	13.95	0.06	0.43%	13.93	14.43	67373	9523	2.51%
2025-11-14	13.82	13.89	0.00	0.00%	13.77	13.97	31422	4364	1.17%
2025-11-13	13.74	13.89	0.13	0.94%	13.67	14.03	37839	5246	1.41%
2025-11-12	13.74	13.76	0.02	0.15%	13.67	13.80	24573	3375	0.91%
2025-11-11	13.70	13.74	0.04	0.29%	13.64	13.75	17132	2349	0.64%
2025-11-10	13.66	13.70	0.06	0.44%	13.64	13.75	25148	3448	0.94%
2025-11-07	13.46	13.64	0.12	0.89%	13.41	13.70	25685	3495	0.96%
2025-11-06	13.40	13.52	0.15	1.12%	13.37	13.52	25210	3397	0.94%
2025-11-05	13.27	13.37	0.04	0.30%	13.23	13.44	23770	3179	0.88%
2025-11-04	13.38	13.33	-0.05	-0.37%	13.24	13.39	24059	3205	0.90%
2025-11-03	13.30	13.38	0.08	0.60%	13.23	13.39	28777	3833	1.07%
2025-10-31	13.25	13.30	0.08	0.61%	13.20	13.39	26706	3556	0.99%
2025-10-30	13.29	13.22	-0.06	-0.45%	13.17	13.35	30617	4050	1.14%
2025-10-29	13.65	13.28	-0.48	-3.49%	13.23	13.67	68233	9115	2.54%
2025-10-28	13.73	13.76	-0.03	-0.22%	13.70	13.85	19705	2716	0.73%
2025-10-27	13.72	13.79	0.07	0.51%	13.65	13.86	24906	3426	0.93%
2025-10-24	13.73	13.72	-0.08	-0.58%	13.68	13.77	22203	3048	0.83%
2025-10-23	13.67	13.80	0.14	1.02%	13.56	13.80	26678	3655	0.99%
2025-10-22	13.70	13.66	-0.02	-0.15%	13.60	13.73	15277	2090	0.57%
2025-10-21	13.65	13.68	0.06	0.44%	13.56	13.70	19578	2674	0.73%
2025-10-20	13.59	13.62	0.14	1.04%	13.50	13.69	21388	2906	0.80%
2025-10-17	13.61	13.48	-0.13	-0.96%	13.48	13.74	21297	2898	0.79%
2025-10-16	13.71	13.61	-0.13	-0.95%	13.59	13.75	16406	2239	0.61%
2025-10-15	13.65	13.74	0.12	0.88%	13.59	13.74	20809	2846	0.77%
2025-10-14	13.63	13.62	0.10	0.74%	13.54	13.74	22392	3050	0.83%
2025-10-13	13.32	13.52	-0.07	-0.52%	13.25	13.60	23670	3187	0.88%
2025-10-10	13.43	13.59	0.12	0.89%	13.43	13.66	24799	3370	0.92%
2025-10-09	13.54	13.47	-0.01	-0.07%	13.39	13.54	21221	2851	0.79%
2025-09-30	13.42	13.48	0.05	0.37%	13.42	13.56	16613	2242	0.62%
2025-09-29	13.33	13.43	0.12	0.90%	13.13	13.43	17333	2314	0.64%
2025-09-26	13.30	13.31	0.02	0.15%	13.29	13.47	15155	2029	0.56%
2025-09-25	13.38	13.29	-0.11	-0.82%	13.27	13.48	15689	2096	0.58%
2025-09-24	13.26	13.40	0.14	1.06%	13.16	13.41	16296	2176	0.61%
2025-09-23	13.39	13.26	-0.13	-0.97%	13.02	13.40	32920	4335	1.22%
2025-09-22	13.73	13.39	-0.30	-2.19%	13.33	13.73	28027	3763	1.04%
2025-09-19	13.67	13.69	0.09	0.66%	13.54	13.70	22352	3044	0.83%
2025-09-18	13.80	13.60	-0.22	-1.59%	13.50	13.85	35270	4832	1.31%
2025-09-17	13.87	13.82	-0.05	-0.36%	13.77	13.89	19578	2705	0.73%
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%