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
2025-09-16	34.39	33.39	-1.11	-3.22%	32.98	34.50	60083	20082	1.15%
2025-09-15	33.75	34.50	0.75	2.22%	33.41	35.00	66022	22781	1.26%
2025-09-12	33.24	33.75	0.24	0.72%	33.24	34.21	62764	21182	1.20%
2025-09-11	32.41	33.51	0.97	2.98%	32.33	34.66	126989	43140	2.42%
2025-09-10	32.44	32.54	0.14	0.43%	31.70	32.95	43177	13918	0.82%
2025-09-09	32.68	32.40	-0.40	-1.22%	32.29	32.98	38696	12588	0.74%
2025-09-08	32.00	32.80	1.42	4.53%	31.70	33.54	87563	28733	1.67%
2025-09-05	31.02	31.38	0.31	1.00%	30.38	31.44	41195	12713	0.79%
2025-09-04	30.78	31.07	0.24	0.78%	30.62	31.19	34837	10766	0.66%
2025-09-03	31.70	30.83	-0.99	-3.11%	30.61	31.99	48328	15050	0.92%
2025-09-02	32.48	31.82	-0.66	-2.03%	31.75	32.68	38264	12285	0.73%
2025-09-01	32.21	32.48	0.38	1.18%	31.80	32.83	37733	12206	0.72%
2025-08-29	32.30	32.10	-0.21	-0.65%	32.03	32.70	48237	15589	0.92%
2025-08-28	32.98	32.31	-0.59	-1.79%	31.75	33.02	59250	19160	1.13%
2025-08-27	33.97	32.90	-1.48	-4.30%	32.82	34.15	76329	25605	1.46%
2025-08-26	33.12	34.38	1.11	3.34%	32.93	34.55	86262	29217	1.64%
2025-08-25	32.97	33.27	0.25	0.76%	32.63	33.27	51438	16975	0.98%
2025-08-22	33.55	33.02	-0.18	-0.54%	32.70	34.14	56076	18531	1.07%
2025-08-21	32.83	33.20	0.70	2.15%	32.56	34.00	79173	26372	1.51%
2025-08-20	32.30	32.50	0.16	0.49%	31.85	32.55	36654	11799	0.70%
2025-08-19	31.99	32.34	0.26	0.81%	31.99	32.84	43719	14165	0.83%
2025-08-18	31.92	32.08	0.18	0.56%	31.78	32.30	49600	15886	0.95%
2025-08-15	31.65	31.90	0.15	0.47%	31.51	32.09	42303	13441	0.81%
2025-08-14	32.26	31.75	-0.68	-2.10%	31.61	32.47	38915	12432	0.74%
2025-08-13	32.43	32.43	-0.16	-0.49%	31.95	32.70	37857	12207	0.72%
2025-08-12	33.04	32.59	-0.53	-1.60%	32.37	33.76	48601	16005	0.93%
2025-08-11	33.40	33.12	-0.05	-0.15%	32.80	33.44	50682	16788	0.97%
2025-08-08	32.44	33.17	0.82	2.53%	32.16	33.31	65418	21489	1.25%
2025-08-07	32.10	32.35	0.07	0.22%	31.98	32.66	48382	15622	0.92%
2025-08-06	31.71	32.28	0.43	1.35%	31.44	32.37	43021	13745	0.82%
2025-08-05	31.89	31.85	0.05	0.16%	31.64	32.06	33497	10657	0.64%
2025-08-04	31.42	31.80	0.07	0.22%	31.20	31.99	25706	8164	0.49%
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%