神农集团 (605296) - 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
2026-03-20	30.75	30.56	-0.94	-2.98%	30.38	31.33	46475	14283	0.90%
2026-03-19	30.20	31.50	1.37	4.55%	29.65	31.80	62172	19017	1.20%
2026-03-18	30.20	30.13	-0.17	-0.56%	29.82	30.34	29243	8791	0.56%
2026-03-17	30.00	30.30	0.10	0.33%	29.95	30.98	38853	11870	0.75%
2026-03-16	30.30	30.20	-0.02	-0.07%	30.04	31.15	37974	11583	0.73%
2026-03-13	30.45	30.22	-0.23	-0.76%	30.10	30.81	35287	10732	0.68%
2026-03-12	29.75	30.45	0.91	3.08%	29.27	30.49	60998	18375	1.18%
2026-03-11	29.00	29.54	0.48	1.65%	28.81	30.10	34925	10291	0.67%
2026-03-10	28.83	29.06	0.17	0.59%	28.60	29.39	25945	7536	0.50%
2026-03-09	28.90	28.89	-0.23	-0.79%	28.86	29.55	36001	10517	0.70%
2026-03-06	27.99	29.12	1.18	4.22%	27.80	29.29	44582	12858	0.86%
2026-03-05	29.05	27.94	-0.98	-3.39%	27.83	29.05	31685	8937	0.61%
2026-03-04	28.55	28.92	0.35	1.23%	28.36	29.09	33282	9572	0.64%
2026-03-03	28.46	28.57	0.24	0.85%	28.19	29.10	28445	8173	0.55%
2026-03-02	28.16	28.33	-0.04	-0.14%	27.96	28.70	21716	6176	0.42%
2026-02-27	27.82	28.37	0.49	1.76%	27.80	28.38	18628	5257	0.36%
2026-02-26	27.74	27.88	0.16	0.58%	27.71	28.10	18891	5278	0.36%
2026-02-25	27.58	27.72	0.14	0.51%	27.57	28.00	11634	3238	0.22%
2026-02-24	27.50	27.58	0.11	0.40%	27.37	27.69	10651	2935	0.21%
2026-02-13	27.85	27.47	-0.22	-0.79%	27.41	27.87	10252	2835	0.20%
2026-02-12	27.98	27.69	-0.34	-1.21%	27.59	27.98	12549	3476	0.24%
2026-02-11	28.23	28.03	-0.34	-1.20%	27.94	28.26	12596	3535	0.24%
2026-02-10	28.50	28.37	-0.07	-0.25%	28.08	28.55	14158	4006	0.27%
2026-02-09	28.47	28.44	-0.03	-0.11%	28.32	28.60	13302	3783	0.26%
2026-02-06	28.05	28.47	0.22	0.78%	27.91	28.78	20065	5709	0.39%
2026-02-05	28.36	28.25	-0.03	-0.11%	28.12	28.70	19094	5418	0.37%
2026-02-04	28.28	28.28	0.19	0.68%	27.90	28.34	17046	4797	0.33%
2026-02-03	28.06	28.09	-0.07	-0.25%	27.61	28.37	21697	6070	0.42%
2026-02-02	28.37	28.16	-0.46	-1.61%	27.78	28.89	33135	9358	0.64%
2026-01-30	28.18	28.62	0.57	2.03%	27.95	29.13	49499	14259	0.96%
2026-01-29	27.45	28.05	0.51	1.85%	27.32	28.20	23875	6635	0.46%
2026-01-28	27.44	27.54	-0.21	-0.76%	27.02	27.70	26769	7307	0.52%
2026-01-27	28.65	27.75	-0.96	-3.34%	27.50	28.65	31534	8777	0.61%
2026-01-26	28.19	28.71	0.50	1.77%	28.00	28.74	26213	7435	0.51%
2026-01-23	28.03	28.21	0.11	0.39%	28.02	28.26	13509	3806	0.26%
2026-01-22	28.40	28.10	-0.30	-1.06%	28.05	28.55	21657	6105	0.42%
2026-01-21	28.60	28.40	-0.31	-1.08%	28.26	28.60	20168	5719	0.39%
2026-01-20	28.85	28.71	-0.13	-0.45%	28.50	28.98	16319	4687	0.32%
2026-01-19	28.27	28.84	0.57	2.02%	28.23	29.04	25041	7219	0.48%
2026-01-16	28.61	28.27	-0.31	-1.08%	28.09	28.61	19471	5516	0.38%
2026-01-15	28.56	28.58	-0.02	-0.07%	28.48	28.85	16244	4655	0.31%
2026-01-14	28.65	28.60	-0.05	-0.17%	28.26	28.95	21834	6257	0.42%
2026-01-13	29.13	28.65	-0.39	-1.34%	28.62	29.13	22840	6598	0.44%
2026-01-12	28.90	29.04	0.15	0.52%	28.63	29.10	20477	5914	0.40%
2026-01-09	28.86	28.89	0.02	0.07%	28.70	29.04	17339	4997	0.33%
2026-01-08	28.81	28.87	0.08	0.28%	28.73	29.16	13511	3906	0.26%
2026-01-07	29.33	28.79	-0.48	-1.64%	28.75	29.52	21675	6282	0.42%
2026-01-06	29.06	29.27	0.12	0.41%	28.93	29.56	24050	7028	0.46%
2026-01-05	29.48	29.15	-0.17	-0.58%	29.02	29.50	18632	5423	0.36%
2025-12-31	29.40	29.32	-0.13	-0.44%	28.86	29.68	28641	8359	0.55%
2025-12-30	28.85	29.45	0.60	2.08%	28.75	30.00	57334	16943	1.11%
2025-12-29	28.15	28.85	0.70	2.49%	28.08	29.26	44351	12713	0.86%
2025-12-26	27.79	28.15	0.36	1.30%	27.64	28.15	17661	4933	0.34%
2025-12-25	27.68	27.79	0.02	0.07%	27.67	27.90	9271	2576	0.18%
2025-12-24	27.91	27.77	-0.13	-0.47%	27.53	27.99	15454	4277	0.30%
2025-12-23	28.35	27.90	-0.43	-1.52%	27.84	28.39	14500	4070	0.28%
2025-12-22	28.30	28.33	-0.09	-0.32%	28.12	28.42	17948	5073	0.35%
2025-12-19	28.16	28.42	0.26	0.92%	28.06	28.53	16717	4744	0.32%
2025-12-18	28.15	28.16	-0.19	-0.67%	28.03	28.44	13692	3865	0.26%
2025-12-17	28.53	28.35	0.43	1.54%	28.13	28.83	27050	7683	0.52%
2025-12-16	28.21	27.92	-0.30	-1.06%	27.78	28.37	14090	3946	0.27%
2025-12-15	27.68	28.22	0.52	1.88%	27.60	28.42	23101	6497	0.45%
2025-12-12	27.68	27.70	0.09	0.33%	27.37	27.73	13712	3781	0.26%