康农种业 (920403) - 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
2026-05-07	22.590	22.360	-0.220	-0.97%	22.340	22.600	14869	3335	2.52%
2026-05-06	22.540	22.580	0.040	0.18%	22.230	22.660	14773	3314	2.50%
2026-04-30	22.360	22.540	0.230	1.03%	22.130	22.790	18686	4194	3.16%
2026-04-29	21.460	22.310	0.860	4.01%	21.310	22.710	22411	4964	3.79%
2026-04-28	21.400	21.450	0.150	0.70%	21.400	22.090	16180	3511	2.74%
2026-04-27	21.640	21.300	-0.490	-2.25%	20.600	21.640	33345	7019	5.64%
2026-04-24	23.050	21.790	-1.170	-5.10%	21.790	23.150	19214	4307	3.25%
2026-04-23	22.650	22.960	0.360	1.59%	22.320	23.150	20048	4577	3.39%
2026-04-22	22.840	22.600	-0.040	-0.18%	22.500	22.980	10579	2400	1.79%
2026-04-21	22.790	22.640	0.140	0.62%	21.950	23.100	21156	4766	3.58%
2026-04-20	22.220	22.500	0.500	2.27%	21.910	22.830	18841	4227	3.19%
2026-04-17	21.720	22.000	0.300	1.38%	21.300	22.150	18328	3986	3.10%
2026-04-16	21.790	21.700	-0.160	-0.73%	21.600	21.870	6821	1481	1.15%
2026-04-15	21.900	21.860	0.010	0.05%	21.650	22.020	8711	1900	1.47%
2026-04-14	22.070	21.850	-0.090	-0.41%	21.500	22.100	13465	2919	2.28%
2026-04-13	22.080	21.940	-0.140	-0.63%	21.820	22.390	12307	2703	2.08%
2026-04-10	21.960	22.080	0.040	0.18%	21.860	22.260	11435	2523	1.94%
2026-04-09	22.140	22.040	-0.060	-0.27%	21.720	22.390	16983	3742	2.87%
2026-04-08	21.450	22.100	0.420	1.94%	21.050	22.120	21098	4569	3.57%
2026-04-07	21.010	21.680	0.520	2.46%	20.600	21.890	14155	3030	2.40%
2026-04-03	21.860	21.160	-0.720	-3.29%	20.880	22.030	17867	3803	3.02%
2026-04-02	21.900	21.880	0.020	0.09%	21.690	22.450	16722	3692	2.83%
2026-04-01	22.340	21.860	-0.320	-1.44%	21.790	22.460	17247	3795	2.92%
2026-03-31	22.800	22.180	-0.850	-3.69%	22.120	22.910	20353	4557	3.44%
2026-03-30	22.200	23.030	0.740	3.32%	22.100	23.860	35141	8135	5.95%
2026-03-27	22.020	22.290	0.240	1.09%	21.800	23.160	19398	4375	3.28%
2026-03-26	22.370	22.050	-0.340	-1.52%	21.810	22.860	13867	3073	2.35%
2026-03-25	21.830	22.390	0.490	2.24%	21.520	22.690	16539	3677	2.80%
2026-03-24	21.690	21.900	0.430	2.00%	20.910	22.070	22668	4880	3.84%
2026-03-23	22.720	21.470	-1.860	-7.97%	21.400	22.990	32769	7211	5.55%
2026-03-20	24.970	23.330	-1.950	-7.71%	23.140	24.980	43172	10348	7.31%
2026-03-19	26.000	25.280	-0.160	-0.63%	24.950	26.480	32413	8262	5.49%
2026-03-18	26.530	25.440	-1.300	-4.86%	25.060	26.530	31395	8044	5.31%
2026-03-17	26.380	26.740	-0.150	-0.56%	25.800	27.370	48586	12840	8.22%
2026-03-16	24.530	26.890	2.280	9.26%	24.500	27.490	81164	21347	13.73%
2026-03-13	25.160	24.610	-0.300	-1.20%	24.520	25.850	36121	9123	6.11%
2026-03-12	26.160	24.910	-0.990	-3.82%	24.800	26.180	43763	11031	7.41%
2026-03-11	24.850	25.900	0.800	3.19%	24.620	25.970	35046	8876	5.93%
2026-03-10	24.700	25.100	-0.600	-2.33%	24.300	25.500	38634	9630	6.54%
2026-03-09	26.220	25.700	0.400	1.58%	25.600	27.290	69050	18156	11.68%
2026-03-06	24.260	25.300	0.790	3.22%	24.100	25.620	54617	13696	9.24%
2026-03-05	25.200	24.510	-3.370	-12.09%	24.100	25.790	80020	19771	13.54%
2026-03-04	27.830	27.880	0.890	3.30%	27.000	29.870	120254	34192	20.35%
2026-03-03	26.500	26.990	0.740	2.82%	25.800	30.200	104155	29057	17.63%
2026-03-02	25.000	26.250	1.690	6.88%	24.620	26.500	71834	18328	12.16%
2026-02-27	23.440	24.560	0.870	3.67%	23.330	24.760	42426	10286	7.18%
2026-02-26	23.490	23.690	0.050	0.21%	23.450	24.600	32392	7786	5.48%
2026-02-25	23.400	23.640	0.470	2.03%	23.100	23.880	21828	5149	3.69%
2026-02-24	22.890	23.170	0.470	2.07%	22.840	23.430	14062	3261	2.38%
2026-02-13	22.660	22.700	0.090	0.40%	22.600	22.880	11186	2541	1.89%
2026-02-12	23.220	22.610	-0.540	-2.33%	22.520	23.220	18598	4226	3.15%
2026-02-11	23.260	23.150	-0.150	-0.64%	23.090	23.530	14742	3429	2.49%
2026-02-10	23.510	23.300	-0.250	-1.06%	23.140	23.530	16814	3907	2.85%
2026-02-09	23.370	23.550	0.360	1.55%	23.100	23.790	21278	4992	3.60%
2026-02-06	23.100	23.190	-0.090	-0.39%	23.100	23.880	28993	6811	4.91%
2026-02-05	24.840	23.280	-1.880	-7.47%	23.230	24.840	54781	13096	9.44%
2026-02-04	25.570	25.160	-0.490	-1.91%	24.300	26.680	99738	25200	17.20%
2026-02-03	25.530	25.650	-0.370	-1.42%	24.880	26.140	60214	15206	10.38%
2026-02-02	27.500	26.020	-2.730	-9.50%	24.900	27.700	100783	26260	17.38%
2026-01-30	27.000	28.750	1.610	5.93%	26.300	32.300	160323	47997	27.64%
2026-01-29	26.020	27.140	0.890	3.39%	26.010	28.600	78094	21333	13.46%
2026-01-28	24.370	26.250	1.840	7.54%	24.290	27.500	70022	18224	12.07%