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
2025-04-03	13.50	13.65	0.15	1.11%	13.41	13.70	22037	2991	0.82%
2025-04-02	13.49	13.50	-0.01	-0.07%	13.42	13.61	16253	2199	0.60%
2025-04-01	13.37	13.51	0.24	1.81%	13.36	13.60	28091	3793	1.05%
2025-03-31	13.58	13.27	-0.35	-2.57%	13.20	13.60	31194	4165	1.16%
2025-03-28	13.94	13.62	-0.38	-2.71%	13.61	13.97	29817	4095	1.11%
2025-03-27	13.97	14.00	0.07	0.50%	13.85	14.11	32626	4571	1.21%
2025-03-26	13.72	13.93	0.17	1.24%	13.72	13.94	21387	2971	0.80%
2025-03-25	13.56	13.76	0.13	0.95%	13.48	13.80	19563	2670	0.73%
2025-03-24	13.80	13.63	-0.19	-1.37%	13.44	13.86	24648	3361	0.92%
2025-03-21	13.95	13.82	-0.14	-1.00%	13.76	14.03	23272	3231	0.87%
2025-03-20	14.11	13.96	-0.06	-0.43%	13.96	14.12	22330	3130	0.83%
2025-03-19	13.99	14.02	-0.01	-0.07%	13.94	14.13	22466	3153	0.84%
2025-03-18	14.03	14.03	0.00	0.00%	13.90	14.06	18647	2604	0.69%
2025-03-17	13.93	14.03	0.10	0.72%	13.93	14.04	25713	3600	0.96%
2025-03-14	13.72	13.93	0.11	0.80%	13.72	13.95	30893	4279	1.15%
2025-03-13	13.77	13.82	0.02	0.14%	13.63	13.85	18767	2574	0.70%
2025-03-12	13.95	13.80	-0.15	-1.08%	13.79	13.95	18680	2588	0.69%
2025-03-11	13.61	13.95	0.22	1.60%	13.58	13.95	29095	4016	1.08%
2025-03-10	13.81	13.73	-0.08	-0.58%	13.62	13.95	22593	3102	0.84%
2025-03-07	13.85	13.81	-0.17	-1.22%	13.77	14.00	20326	2819	0.76%
2025-03-06	13.71	13.98	0.27	1.97%	13.64	14.33	41719	5818	1.55%
2025-03-05	13.89	13.71	-0.16	-1.15%	13.62	13.90	16080	2203	0.60%
2025-03-04	13.70	13.87	0.15	1.09%	13.67	13.88	16775	2312	0.62%
2025-03-03	13.57	13.72	0.20	1.48%	13.57	13.84	27434	3773	1.02%
2025-02-28	13.78	13.52	-0.26	-1.89%	13.50	13.80	27180	3705	1.01%
2025-02-27	13.87	13.78	-0.12	-0.86%	13.71	13.97	26743	3687	0.99%
2025-02-26	13.88	13.90	0.04	0.29%	13.83	13.99	27766	3855	1.03%
2025-02-25	14.03	13.86	-0.41	-2.87%	13.85	14.15	42148	5896	1.57%
2025-02-24	14.73	14.27	0.18	1.28%	14.24	14.77	68235	9877	2.54%
2025-02-21	14.19	14.09	-0.13	-0.91%	14.01	14.21	34286	4835	1.28%
2025-02-20	14.16	14.22	0.04	0.28%	13.97	14.24	27862	3935	1.04%
2025-02-19	13.88	14.18	0.25	1.79%	13.80	14.40	37432	5287	1.39%
2025-02-18	14.33	13.93	-0.41	-2.86%	13.79	14.33	33367	4692	1.24%
2025-02-17	14.11	14.34	0.25	1.77%	13.96	14.44	46933	6663	1.75%
2025-02-14	14.09	14.09	-0.07	-0.49%	13.99	14.20	23203	3269	0.86%
2025-02-13	14.26	14.16	-0.02	-0.14%	14.14	14.38	28813	4105	1.07%
2025-02-12	14.19	14.18	-0.07	-0.49%	14.03	14.29	20843	2945	0.78%
2025-02-11	14.31	14.25	-0.04	-0.28%	14.04	14.31	23352	3310	0.87%
2025-02-10	14.17	14.29	0.08	0.56%	14.14	14.32	29276	4161	1.09%
2025-02-07	14.07	14.21	0.14	1.00%	13.94	14.24	27639	3903	1.03%
2025-02-06	13.90	14.07	0.09	0.64%	13.85	14.11	17320	2422	0.64%
2025-02-05	14.13	13.98	-0.14	-0.99%	13.76	14.17	20323	2833	0.76%
2025-01-27	13.95	14.12	0.22	1.58%	13.92	14.25	23954	3391	0.89%
2025-01-24	13.79	13.90	0.06	0.43%	13.70	13.97	13862	1918	0.52%
2025-01-23	13.98	13.84	0.07	0.51%	13.83	14.19	20526	2875	0.76%
2025-01-22	14.03	13.77	-0.26	-1.85%	13.77	14.04	12868	1781	0.48%
2025-01-21	14.31	14.03	-0.11	-0.78%	13.95	14.31	15920	2235	0.59%
2025-01-20	14.31	14.14	-0.18	-1.26%	14.05	14.47	24936	3532	0.93%
2025-01-17	13.93	14.32	0.35	2.51%	13.89	14.37	27574	3920	1.03%
2025-01-16	14.21	13.97	-0.06	-0.43%	13.90	14.37	21301	3000	0.79%
2025-01-15	13.97	14.03	-0.09	-0.64%	13.84	14.27	22416	3149	0.83%
2025-01-14	13.31	14.12	0.75	5.61%	13.31	14.17	34093	4705	1.27%
2025-01-13	13.18	13.37	0.01	0.07%	13.12	13.37	18996	2520	0.71%
2025-01-10	13.78	13.36	-0.34	-2.48%	13.29	13.85	25079	3388	0.93%
2025-01-09	13.37	13.70	0.32	2.39%	13.34	13.98	38885	5352	1.45%
2025-01-08	13.44	13.38	-0.11	-0.82%	13.06	13.49	23318	3102	0.87%
2025-01-07	13.50	13.49	-0.03	-0.22%	13.28	13.57	23182	3106	0.86%
2025-01-06	13.48	13.52	0.06	0.45%	13.14	13.66	16976	2277	0.63%
2025-01-03	13.99	13.46	-0.53	-3.79%	13.44	14.12	22430	3068	0.83%
2025-01-02	14.23	13.99	-0.21	-1.48%	13.85	14.47	21910	3108	0.82%
2024-12-31	14.39	14.20	-0.14	-0.98%	14.19	14.79	28216	4089	1.05%
2024-12-30	14.78	14.34	-0.45	-3.04%	14.30	14.78	27804	4020	1.03%
2024-12-27	14.45	14.79	0.34	2.35%	14.40	14.87	28162	4144	1.05%
2024-12-26	14.34	14.45	0.01	0.07%	14.33	14.52	15873	2292	0.59%
2024-12-25	14.60	14.44	-0.17	-1.16%	14.16	14.61	18226	2623	0.68%