浙江自然 (605080) - 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
2026-08-20	20.29	22.34	2.03	10.00%	20.21	22.34	101702	22259	7.25%
2026-08-19	20.38	20.31	-0.14	-0.68%	19.93	20.64	23042	4656	1.64%
2026-08-18	20.40	20.45	0.04	0.20%	19.98	20.49	16923	3423	1.21%
2026-08-17	20.50	20.41	0.00	0.00%	20.13	20.50	8990	1828	0.64%
2026-08-14	20.36	20.41	0.05	0.25%	20.23	20.63	8641	1761	0.62%
2026-08-13	20.79	20.36	-0.42	-2.02%	20.36	21.00	13599	2794	0.97%
2026-08-12	20.60	20.78	-0.01	-0.05%	20.60	20.98	12577	2615	0.90%
2026-08-11	21.23	20.79	-0.35	-1.66%	20.72	21.24	14316	2987	1.02%
2026-08-10	20.10	21.14	1.05	5.23%	20.05	21.30	33228	6923	2.37%
2026-08-07	20.10	20.09	-0.02	-0.10%	19.76	20.11	11439	2280	0.82%
2026-08-06	20.27	20.11	-0.08	-0.40%	19.83	20.36	14162	2846	1.01%
2026-08-05	20.20	20.19	-0.04	-0.20%	19.98	20.32	15880	3195	1.13%
2026-08-04	20.20	20.23	0.13	0.65%	20.00	20.46	13510	2726	0.96%
2026-08-03	19.65	20.10	0.40	2.03%	19.64	20.12	17146	3413	1.22%
2026-07-31	19.42	19.70	0.28	1.44%	19.40	19.70	17673	3459	1.26%
2026-07-30	19.53	19.42	-0.09	-0.46%	19.37	19.98	21937	4309	1.56%
2026-07-29	19.36	19.51	0.18	0.93%	19.23	19.65	11747	2292	0.84%
2026-07-28	19.46	19.33	-0.13	-0.67%	19.22	19.68	10118	1961	0.72%
2026-07-27	19.30	19.46	0.09	0.46%	19.22	19.65	9328	1817	0.66%
2026-07-24	19.85	19.37	-0.63	-3.15%	19.35	19.90	11713	2291	0.83%
2026-07-23	19.60	20.00	0.44	2.25%	19.58	20.02	14267	2830	1.02%
2026-07-22	19.64	19.56	-0.22	-1.11%	19.48	20.04	15682	3095	1.12%
2026-07-21	20.40	19.78	-0.42	-2.08%	19.21	20.45	34695	6794	2.47%
2026-07-20	19.39	20.20	0.76	3.91%	19.39	21.19	42512	8717	3.03%
2026-07-17	20.21	19.44	-0.77	-3.81%	19.28	20.32	18099	3574	1.29%
2026-07-16	19.92	20.21	0.31	1.56%	19.84	20.43	10977	2217	0.78%
2026-07-15	19.34	20.04	0.51	2.61%	19.34	20.34	14435	2888	1.03%
2026-07-14	19.18	19.53	0.43	2.25%	18.91	19.57	11578	2228	0.82%
2026-07-13	19.93	19.10	-0.80	-4.02%	19.05	19.94	15084	2914	1.07%
2026-07-10	19.50	19.90	0.20	1.02%	19.21	20.40	16842	3360	1.20%
2026-07-09	19.98	19.70	-0.16	-0.81%	19.31	19.98	16710	3261	1.19%
2026-07-08	20.20	19.86	-0.39	-1.93%	19.74	20.24	10881	2168	0.78%
2026-07-07	20.54	20.25	-0.29	-1.41%	20.01	20.85	16135	3280	1.15%
2026-07-06	20.36	20.54	0.17	0.83%	20.25	20.90	15880	3273	1.13%
2026-07-03	20.17	20.37	0.16	0.79%	20.10	20.69	16286	3329	1.16%
2026-07-02	19.44	20.21	0.67	3.43%	19.40	21.35	37387	7680	2.66%
2026-07-01	19.26	19.54	0.28	1.45%	18.90	19.82	20465	3983	1.46%
2026-06-30	19.40	19.26	-0.14	-0.72%	19.07	19.65	14448	2781	1.03%
2026-06-29	19.25	19.40	0.20	1.04%	18.70	19.60	19677	3769	1.40%
2026-06-26	19.64	19.20	-0.39	-1.99%	18.99	19.64	21429	4128	1.53%
2026-06-25	20.15	19.59	-0.85	-4.16%	19.40	20.39	30409	6000	2.17%
2026-06-24	21.39	20.44	-0.96	-4.49%	20.41	21.39	30018	6190	2.14%
2026-06-23	21.12	21.40	0.18	0.85%	20.85	21.91	39199	8367	2.79%
2026-06-22	21.86	21.22	-0.80	-3.63%	20.71	22.27	46951	9933	3.35%
2026-06-18	21.44	22.02	0.56	2.61%	21.25	22.90	50671	11145	3.61%
2026-06-17	21.31	21.46	0.05	0.23%	21.02	21.78	28939	6202	2.06%
2026-06-16	21.40	21.41	0.01	0.05%	20.75	21.66	24129	5123	1.72%
2026-06-15	21.47	21.40	-0.05	-0.23%	21.21	22.02	19648	4228	1.40%
2026-06-12	20.96	21.45	0.77	3.72%	20.78	21.90	27061	5744	1.93%
2026-06-11	21.12	20.68	-0.93	-4.30%	20.42	21.60	31405	6508	2.24%
2026-06-10	22.32	21.61	-0.54	-2.44%	21.23	22.32	26664	5783	1.90%
2026-06-09	21.21	22.15	1.10	5.23%	21.00	23.16	56892	12696	4.05%
2026-06-08	21.62	21.05	-0.78	-3.57%	20.78	21.95	23827	5065	1.70%
2026-06-05	21.90	21.83	-0.07	-0.32%	21.26	22.15	22348	4857	1.59%
2026-06-04	22.48	21.90	-0.65	-2.88%	21.53	22.58	23115	5060	1.65%
2026-06-03	23.37	22.55	-0.82	-3.51%	22.29	23.54	29193	6616	2.08%
2026-06-02	24.40	23.37	-1.29	-5.23%	22.95	24.94	28120	6614	2.00%
2026-06-01	24.70	24.66	-0.06	-0.24%	24.29	25.10	17342	4278	1.24%
2026-05-29	24.78	24.72	-0.27	-1.08%	24.49	25.50	19928	4938	1.42%
2026-05-28	26.06	24.99	-1.33	-5.05%	24.72	26.06	35053	8828	2.50%
2026-05-27	25.42	26.32	1.05	4.16%	24.63	26.59	36052	9286	2.57%
2026-05-26	26.48	25.27	-1.41	-5.28%	24.86	26.81	22025	5604	1.57%
2026-05-25	26.54	26.68	0.15	0.57%	26.11	27.23	42103	11256	3.00%
2026-05-22	25.65	26.53	1.38	5.49%	24.85	26.90	30048	7844	2.14%
2026-05-21	26.39	25.15	-1.00	-3.82%	24.92	26.40	21398	5491	1.52%
2026-05-20	26.19	26.15	0.00	0.00%	25.81	26.30	16577	4322	1.18%
2026-05-19	26.65	26.15	-0.33	-1.25%	25.72	26.65	17609	4594	1.25%
2026-05-18	26.97	26.48	-0.50	-1.85%	26.36	26.97	23207	6180	1.65%
2026-05-15	26.58	26.98	0.47	1.77%	26.48	27.60	23402	6346	1.67%
2026-05-14	27.30	26.51	-0.81	-2.96%	26.41	27.38	24451	6548	1.74%
2026-05-13	27.27	27.32	0.29	1.07%	26.67	27.50	19407	5275	1.38%
2026-05-12	28.00	27.03	-0.62	-2.24%	26.83	28.07	30735	8354	2.19%