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
2026-08-20	29.82	30.42	0.46	1.54%	29.60	30.53	23477	7080	0.45%
2026-08-19	31.13	29.96	-1.16	-3.73%	29.80	31.20	31756	9656	0.61%
2026-08-18	30.55	31.12	0.42	1.37%	30.50	31.30	34275	10658	0.66%
2026-08-17	30.75	30.70	0.14	0.46%	30.47	31.50	29532	9106	0.57%
2026-08-14	31.20	30.56	-0.82	-2.61%	30.50	31.35	26561	8191	0.51%
2026-08-13	31.26	31.38	0.13	0.42%	30.85	31.60	28585	8920	0.55%
2026-08-12	31.29	31.25	-0.12	-0.38%	30.68	31.56	28363	8822	0.55%
2026-08-11	31.46	31.37	-0.20	-0.63%	31.10	31.96	33837	10685	0.65%
2026-08-10	29.81	31.57	1.84	6.19%	29.80	31.75	54674	17007	1.06%
2026-08-07	29.88	29.73	-0.30	-1.00%	29.47	30.14	24694	7350	0.48%
2026-08-06	29.88	30.03	0.25	0.84%	29.51	30.24	24294	7260	0.47%
2026-08-05	28.67	29.78	0.82	2.83%	28.67	29.96	27063	7983	0.52%
2026-08-04	29.15	28.96	-0.31	-1.06%	28.73	29.36	22485	6515	0.43%
2026-08-03	29.75	29.27	-0.48	-1.61%	29.20	30.00	22029	6508	0.43%
2026-07-31	29.49	29.75	-0.13	-0.44%	29.39	29.99	24912	7402	0.48%
2026-07-30	29.58	29.88	0.31	1.05%	29.49	30.81	39345	11830	0.76%
2026-07-29	30.00	29.57	-0.36	-1.20%	29.23	30.25	39971	11919	0.77%
2026-07-28	29.95	29.93	-0.09	-0.30%	29.58	30.24	21544	6427	0.42%
2026-07-27	30.05	30.02	-0.08	-0.27%	29.80	30.59	30691	9231	0.59%
2026-07-24	30.10	30.10	-0.43	-1.41%	29.91	30.65	25922	7849	0.50%
2026-07-23	31.01	30.53	-0.77	-2.46%	30.22	31.29	36907	11303	0.71%
2026-07-22	30.32	31.30	0.81	2.66%	30.24	31.48	42904	13253	0.83%
2026-07-21	30.85	30.49	-1.16	-3.67%	30.23	31.53	44760	13754	0.86%
2026-07-20	30.46	31.65	0.76	2.46%	30.02	32.16	54951	17136	1.06%
2026-07-17	31.51	30.89	-0.85	-2.68%	30.71	31.82	44565	13858	0.86%
2026-07-16	30.55	31.74	1.04	3.39%	30.00	32.77	74233	23111	1.43%
2026-07-15	29.58	30.70	0.67	2.23%	29.57	31.13	50698	15532	0.98%
2026-07-14	29.97	30.03	-0.17	-0.56%	29.25	30.48	38647	11548	0.75%
2026-07-13	28.59	30.20	1.37	4.75%	28.35	30.38	55381	16467	1.07%
2026-07-10	28.35	28.83	0.17	0.59%	28.04	29.28	24232	6991	0.47%
2026-07-09	28.55	28.66	0.20	0.70%	28.10	29.28	30638	8742	0.59%
2026-07-08	29.41	28.46	-1.24	-4.18%	28.46	29.71	39008	11296	0.75%
2026-07-07	29.90	29.70	-0.46	-1.53%	29.42	29.98	29387	8716	0.57%
2026-07-06	29.44	30.16	1.06	3.64%	29.31	30.29	51160	15300	0.99%
2026-07-03	29.03	29.10	-0.10	-0.34%	28.65	29.50	33804	9805	0.65%
2026-07-02	29.52	29.20	-0.20	-0.68%	28.80	29.99	53735	15748	1.04%
2026-07-01	28.00	29.40	1.52	5.45%	27.71	30.10	66937	19529	1.29%
2026-06-30	28.20	27.88	-0.92	-3.19%	27.21	28.61	51187	14317	0.99%
2026-06-29	26.83	28.80	1.57	5.77%	26.55	29.27	89523	25189	1.73%
2026-06-26	24.85	27.23	2.48	10.02%	24.84	27.23	54693	14484	1.06%
2026-06-25	24.82	24.75	-0.20	-0.80%	24.32	25.20	18707	4620	0.36%
2026-06-24	25.98	24.95	-0.70	-2.73%	24.90	26.00	17948	4535	0.35%
2026-06-23	25.70	25.65	0.21	0.83%	25.51	26.45	21749	5656	0.42%
2026-06-22	25.50	25.44	-0.24	-0.93%	24.85	25.61	18605	4695	0.36%
2026-06-18	26.37	25.68	-0.74	-2.80%	25.56	26.37	16816	4340	0.32%
2026-06-17	26.27	26.42	0.22	0.84%	25.80	26.80	18918	4981	0.37%
2026-06-16	26.00	26.20	-0.11	-0.42%	25.64	26.50	17865	4663	0.34%
2026-06-15	26.02	26.31	0.26	1.00%	25.92	26.50	17424	4569	0.34%
2026-06-12	25.34	26.05	0.43	1.68%	25.12	26.05	17522	4509	0.34%
2026-06-11	25.40	25.62	0.13	0.51%	24.88	25.78	20828	5308	0.40%
2026-06-10	24.40	25.49	0.96	3.91%	24.29	25.50	29912	7526	0.58%
2026-06-09	24.61	24.53	-0.07	-0.28%	24.19	24.80	15076	3689	0.29%
2026-06-08	25.01	24.60	-0.80	-3.15%	24.31	25.74	25248	6270	0.49%
2026-06-05	25.57	25.40	-0.17	-0.66%	25.25	25.81	16850	4301	0.33%
2026-06-04	26.38	25.57	-0.95	-3.58%	25.50	26.70	23157	6012	0.45%
2026-06-03	26.66	26.52	0.06	0.23%	25.97	26.70	21487	5649	0.41%
2026-06-02	26.88	26.46	-0.74	-2.72%	26.24	27.13	20765	5506	0.40%
2026-06-01	27.07	27.20	0.08	0.29%	26.81	27.55	25915	7040	0.50%
2026-05-29	26.49	27.12	0.52	1.95%	26.12	27.55	37008	9995	0.71%
2026-05-28	27.20	26.60	-0.69	-2.53%	26.10	27.29	28347	7570	0.55%
2026-05-27	28.00	27.29	-0.72	-2.57%	27.10	28.00	30443	8343	0.59%
2026-05-26	28.01	28.01	-0.28	-0.99%	27.79	28.53	28852	8105	0.56%
2026-05-25	27.75	28.29	0.21	0.75%	27.63	28.54	29390	8259	0.57%
2026-05-22	28.68	28.08	-0.57	-1.99%	27.94	29.20	39320	11114	0.76%
2026-05-21	28.66	28.65	-0.26	-0.90%	28.28	29.44	49181	14197	0.95%
2026-05-20	29.10	28.91	-0.36	-1.23%	28.60	29.64	35533	10290	0.69%
2026-05-19	29.60	29.27	-0.05	-0.17%	28.35	30.40	64203	18744	1.24%
2026-05-18	30.03	29.32	-0.70	-2.33%	29.03	30.32	51978	15327	1.00%
2026-05-15	31.03	30.02	-1.55	-4.91%	30.02	31.19	75050	22928	1.45%
2026-05-14	28.69	31.57	2.87	10.00%	28.69	31.57	75700	22887	1.46%
2026-05-13	29.75	28.70	-1.03	-3.46%	28.63	29.93	38772	11191	0.75%