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
2025-10-31	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%
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%