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
2025-08-01	31.93	31.73	-0.27	-0.84%	31.72	32.39	26344	8431	0.50%
2025-07-31	32.34	32.00	-0.36	-1.11%	31.83	32.47	38280	12285	0.73%
2025-07-30	31.98	32.36	0.08	0.25%	31.91	32.76	58703	19004	1.12%
2025-07-29	34.86	32.28	-2.38	-6.87%	31.45	34.87	109818	35849	2.09%
2025-07-28	34.86	34.66	-0.44	-1.25%	34.35	35.15	37823	13118	0.72%
2025-07-25	36.26	35.10	-0.39	-1.10%	35.00	36.70	56022	19881	1.07%
2025-07-24	35.14	35.49	0.00	0.00%	34.20	35.57	82336	28712	1.57%
2025-07-23	35.69	35.49	-0.21	-0.59%	34.80	37.11	118919	42207	2.27%
2025-07-22	32.90	35.70	2.55	7.69%	32.80	36.47	130939	45099	2.50%
2025-07-21	30.30	33.15	2.74	9.01%	30.27	33.45	128041	41522	2.44%
2025-07-18	30.18	30.41	0.19	0.63%	30.01	30.67	25582	7769	0.49%
2025-07-17	30.20	30.22	-0.03	-0.10%	30.00	30.50	21662	6534	0.41%
2025-07-16	29.80	30.25	0.22	0.73%	29.79	30.30	21489	6470	0.41%
2025-07-15	30.88	30.03	-1.21	-3.87%	29.85	30.88	57720	17428	1.10%
2025-07-14	31.30	31.24	-0.44	-1.39%	30.97	31.82	35012	10947	0.67%
2025-07-11	30.97	31.68	0.13	0.41%	30.90	32.48	56796	18020	1.08%
2025-07-10	32.25	31.55	-0.07	-0.22%	30.70	32.96	78822	24972	1.51%
2025-07-09	30.94	31.62	0.64	2.07%	30.94	32.28	56138	17819	1.07%
2025-07-08	31.17	30.98	-0.23	-0.74%	30.33	31.17	53917	16558	1.03%
2025-07-07	32.36	31.21	-1.17	-3.61%	31.10	32.36	46095	14459	0.88%
2025-07-04	32.03	32.38	0.23	0.72%	31.93	32.73	45828	14788	0.88%
2025-07-03	31.77	32.15	0.56	1.77%	31.04	32.98	89414	28650	1.71%
2025-07-02	30.97	31.59	0.64	2.07%	30.97	31.69	56695	17815	1.08%
2025-07-01	30.74	30.95	0.21	0.68%	30.64	31.20	26885	8324	0.51%
2025-06-30	31.13	30.74	-0.39	-1.25%	30.51	31.14	36382	11174	0.69%
2025-06-27	30.99	31.13	0.13	0.42%	30.79	31.24	19879	6182	0.38%
2025-06-26	31.80	31.00	-0.87	-2.73%	30.82	31.81	39300	12208	0.75%
2025-06-25	32.42	31.87	-0.39	-1.21%	31.51	32.42	34946	11090	0.67%
2025-06-24	31.91	32.26	0.38	1.19%	31.90	32.65	25945	8369	0.50%
2025-06-23	32.27	31.88	-0.44	-1.36%	31.51	32.70	31663	10112	0.60%
2025-06-20	32.91	32.32	-0.58	-1.76%	32.13	33.33	27757	9056	0.53%
2025-06-19	32.96	32.90	0.10	0.30%	32.67	33.34	19460	6402	0.37%
2025-06-18	32.91	32.80	-0.40	-1.20%	32.51	33.09	21015	6885	0.40%
2025-06-17	33.28	33.20	-0.08	-0.24%	32.66	33.95	33208	11026	0.63%
2025-06-16	32.96	33.28	0.20	0.60%	32.50	33.77	39500	13132	0.75%
2025-06-13	33.66	33.08	-0.59	-1.75%	32.79	33.99	31313	10387	0.60%
2025-06-12	34.03	33.67	-0.60	-1.75%	33.40	34.60	54279	18442	1.04%
2025-06-11	31.66	34.27	2.45	7.70%	31.66	34.78	94555	31956	1.81%
2025-06-10	32.10	31.82	-0.52	-1.61%	31.71	33.50	50014	16114	0.96%
2025-06-09	31.14	32.34	1.32	4.26%	30.50	32.97	72277	23331	1.38%
2025-06-06	29.85	31.02	1.36	4.59%	29.40	31.28	53331	16334	1.02%
2025-06-05	30.38	29.66	-0.89	-2.91%	29.57	30.45	33905	10132	0.65%
2025-06-04	30.25	30.55	0.24	0.79%	29.80	30.56	52315	15821	1.00%
2025-06-03	28.94	30.31	1.24	4.27%	28.43	30.58	84453	25170	1.61%
2025-05-30	27.36	29.07	1.95	7.19%	27.13	29.79	119097	34667	2.27%
2025-05-29	26.82	27.12	0.27	1.01%	26.60	27.29	18501	4992	0.35%
2025-05-28	27.09	26.85	-0.18	-0.67%	26.83	27.09	11299	3043	0.22%
2025-05-27	27.10	27.03	-0.12	-0.44%	26.85	27.14	12676	3423	0.24%
2025-05-26	26.96	27.15	0.19	0.70%	26.76	27.21	18946	5117	0.36%
2025-05-23	27.00	26.96	-0.10	-0.37%	26.88	27.52	27677	7510	0.53%
2025-05-22	28.32	27.06	-1.47	-5.15%	27.03	28.45	56403	15509	1.08%
2025-05-21	28.59	28.53	-0.15	-0.52%	28.38	28.79	21942	6263	0.42%
2025-05-20	28.40	28.68	0.28	0.99%	28.26	29.03	25762	7380	0.49%
2025-05-19	28.22	28.40	0.17	0.60%	28.05	28.58	18568	5257	0.35%
2025-05-16	28.54	28.23	-0.45	-1.57%	28.05	28.63	20310	5741	0.39%
2025-05-15	28.27	28.68	0.29	1.02%	28.16	28.75	29465	8398	0.56%
2025-05-14	28.10	28.39	0.20	0.71%	27.93	28.45	23875	6728	0.46%
2025-05-13	28.51	28.19	-0.43	-1.50%	28.05	28.56	33298	9399	0.64%
2025-05-12	28.61	28.62	0.07	0.25%	28.51	28.76	29128	8336	0.56%
2025-05-09	29.47	28.55	-0.91	-3.09%	28.52	29.54	34169	9890	0.65%
2025-05-08	29.35	29.46	-0.26	-0.87%	29.25	29.68	28141	8293	0.54%
2025-05-07	29.25	29.72	0.48	1.64%	29.11	29.74	39679	11676	0.76%
2025-05-06	29.44	29.24	0.03	0.10%	29.00	29.52	33968	9921	0.65%
2025-04-30	29.32	29.21	0.00	0.00%	29.09	29.55	29128	8533	0.56%
2025-04-29	28.94	29.21	0.65	2.28%	28.09	29.43	45935	13316	0.88%
2025-04-28	28.77	28.56	-0.29	-1.01%	28.35	29.10	25433	7267	0.49%
2025-04-25	28.42	28.85	0.31	1.09%	28.30	28.89	30735	8795	0.59%
2025-04-24	28.53	28.54	0.00	0.00%	28.41	29.07	29715	8523	0.57%