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
2026-06-16	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%
2026-05-12	30.61	29.73	-0.86	-2.81%	29.53	30.88	33605	10081	0.65%
2026-05-11	29.88	30.59	1.08	3.66%	29.51	31.18	51472	15751	0.99%
2026-05-08	30.24	29.51	-0.77	-2.54%	29.42	30.61	29197	8684	0.56%
2026-05-07	30.15	30.28	0.11	0.36%	29.63	30.56	28850	8685	0.56%
2026-05-06	29.85	30.17	0.21	0.70%	29.64	30.20	32735	9791	0.63%
2026-04-30	29.47	29.96	0.51	1.73%	29.25	30.38	41537	12463	0.80%
2026-04-29	28.46	29.45	0.91	3.19%	28.36	30.20	42666	12579	0.82%
2026-04-28	28.07	28.54	0.46	1.64%	27.53	28.59	29336	8232	0.57%
2026-04-27	29.00	28.08	-1.29	-4.39%	28.04	29.00	40703	11548	0.79%
2026-04-24	30.15	29.37	-0.95	-3.13%	29.35	30.25	24628	7286	0.48%
2026-04-23	30.11	30.32	-0.03	-0.10%	29.85	30.94	32018	9718	0.62%
2026-04-22	30.06	30.35	-0.01	-0.03%	30.05	31.00	33706	10295	0.65%
2026-04-21	30.00	30.36	0.20	0.66%	29.80	30.58	23540	7117	0.45%
2026-04-20	30.41	30.16	0.10	0.33%	29.52	30.60	30375	9099	0.59%
2026-04-17	30.50	30.06	-0.70	-2.28%	29.96	30.65	30476	9201	0.59%
2026-04-16	30.96	30.76	-0.20	-0.65%	30.23	30.96	32016	9797	0.62%
2026-04-15	30.32	30.96	0.55	1.81%	29.97	31.10	46291	14140	0.89%
2026-04-14	29.03	30.41	1.16	3.97%	29.03	31.40	64401	19618	1.24%
2026-04-13	28.54	29.25	0.83	2.92%	28.27	29.57	41333	12028	0.80%
2026-04-10	28.49	28.42	0.04	0.14%	28.07	29.12	30591	8768	0.59%
2026-04-09	28.76	28.38	-0.52	-1.80%	28.28	29.07	27594	7889	0.53%
2026-04-08	28.31	28.90	0.31	1.08%	28.18	29.03	31043	8904	0.60%
2026-04-07	27.11	28.59	1.31	4.80%	26.69	29.45	58873	16638	1.14%
2026-04-03	28.30	27.28	-1.30	-4.55%	27.21	28.30	38864	10665	0.75%
2026-04-02	27.25	28.58	1.33	4.88%	27.21	29.32	66206	18867	1.28%
2026-04-01	27.53	27.25	-0.08	-0.29%	26.95	27.54	19238	5231	0.37%
2026-03-31	28.55	27.33	-1.25	-4.37%	27.23	28.87	45930	12679	0.89%
2026-03-30	28.21	28.58	0.17	0.60%	28.12	28.99	28733	8235	0.55%
2026-03-27	28.60	28.41	-0.52	-1.80%	27.85	29.60	56779	16157	1.10%
2026-03-26	29.42	28.93	-0.50	-1.70%	28.71	29.65	23665	6887	0.46%
2026-03-25	29.17	29.43	-0.03	-0.10%	29.01	29.72	21665	6365	0.42%
2026-03-24	30.10	29.46	-0.05	-0.17%	28.70	30.12	32636	9528	0.63%
2026-03-23	30.28	29.51	-1.05	-3.44%	29.30	30.73	40625	12170	0.78%
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%