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
2026-08-20	20.000	21.310	0.000	0.00%	19.260	22.880	91151	18681	14.02%
2026-08-19	22.520	21.310	-2.340	-9.89%	20.820	24.770	112900	26006	17.37%
2026-08-18	18.610	23.650	4.650	24.47%	18.610	24.060	127787	28050	19.66%
2026-08-17	18.380	19.000	1.070	5.97%	18.360	19.800	43488	8363	6.69%
2026-08-14	18.320	17.930	-0.480	-2.61%	17.860	18.490	13991	2528	2.15%
2026-08-13	18.700	18.410	-0.260	-1.39%	18.300	18.790	12916	2395	1.99%
2026-08-12	18.320	18.670	0.190	1.03%	18.180	18.840	13708	2536	2.11%
2026-08-11	19.320	18.480	-0.690	-3.60%	18.400	19.320	24098	4518	3.71%
2026-08-10	18.890	19.170	0.010	0.05%	18.710	19.450	26117	5008	4.02%
2026-08-07	19.900	19.160	-1.140	-5.62%	18.600	20.000	47226	9012	7.27%
2026-08-06	19.000	20.300	1.520	8.09%	18.650	21.770	56791	11332	8.74%
2026-08-05	18.540	18.780	0.310	1.68%	18.270	19.000	15779	2945	2.43%
2026-08-04	18.780	18.470	-0.380	-2.02%	18.120	18.780	16170	2973	2.49%
2026-08-03	18.640	18.850	-0.030	-0.16%	18.300	19.500	15169	2874	2.33%
2026-07-31	18.680	18.880	0.220	1.18%	18.000	18.880	16641	3073	2.56%
2026-07-30	18.460	18.660	-0.010	-0.05%	18.270	19.660	25422	4832	3.91%
2026-07-29	17.400	18.670	1.160	6.62%	17.400	18.970	28822	5284	4.43%
2026-07-28	16.900	17.510	0.680	4.04%	16.690	18.100	23438	4124	3.61%
2026-07-27	16.700	16.830	-0.040	-0.24%	16.530	17.090	10894	1833	1.68%
2026-07-24	17.450	16.870	-0.570	-3.27%	16.630	17.570	15543	2646	2.39%
2026-07-23	17.440	17.440	0.170	0.98%	16.730	17.820	25697	4443	3.95%
2026-07-22	16.110	17.270	1.270	7.94%	15.890	17.750	26922	4568	4.14%
2026-07-21	16.260	16.000	-0.360	-2.20%	15.500	16.570	14034	2226	2.16%
2026-07-20	15.820	16.360	-0.240	-1.45%	15.820	16.800	11979	1961	1.84%
2026-07-17	16.330	16.600	0.100	0.61%	16.300	17.100	15277	2556	2.35%
2026-07-16	16.800	16.500	-0.500	-2.94%	16.430	17.350	14879	2497	2.29%
2026-07-15	16.180	17.000	0.590	3.60%	15.950	17.330	22491	3784	3.46%
2026-07-14	15.720	16.410	0.890	5.73%	15.580	16.480	19692	3197	3.03%
2026-07-13	16.130	15.520	-0.410	-2.57%	15.520	16.290	15059	2413	2.32%
2026-07-10	15.640	15.930	0.440	2.84%	15.210	16.200	13881	2207	2.14%
2026-07-09	15.710	15.490	-0.220	-1.40%	15.400	15.930	7574	1182	1.17%
2026-07-08	15.930	15.710	-0.070	-0.44%	15.360	15.980	8808	1380	1.36%
2026-07-07	16.120	15.780	-0.330	-2.05%	15.660	16.200	13642	2172	2.10%
2026-07-06	16.010	16.110	0.300	1.90%	15.830	16.250	16855	2707	2.59%
2026-07-03	16.260	15.810	-0.460	-2.83%	15.750	16.490	21630	3460	3.33%
2026-07-02	16.890	16.270	-0.510	-3.04%	16.230	17.450	19409	3270	2.99%
2026-07-01	16.050	16.780	0.570	3.52%	16.050	17.550	19631	3284	3.02%
2026-06-30	16.830	16.210	-0.730	-4.31%	16.200	16.890	14161	2324	2.18%
2026-06-29	16.800	16.940	0.020	0.12%	16.430	17.570	18959	3214	2.92%
2026-06-26	17.100	16.920	-0.330	-1.91%	16.630	17.650	10007	1713	1.54%
2026-06-25	17.430	17.250	-0.180	-1.03%	16.840	17.710	9143	1582	1.41%
2026-06-24	18.380	17.430	-0.830	-4.55%	17.430	18.400	9945	1758	1.53%
2026-06-23	20.150	20.290	0.460	2.32%	19.710	20.650	13167	2676	2.23%
2026-06-22	19.550	19.830	0.270	1.38%	19.030	19.950	11182	2179	1.89%
2026-06-18	19.750	19.560	0.000	0.00%	19.350	19.750	4794	935	0.81%
2026-06-17	19.690	19.560	-0.130	-0.66%	19.490	19.820	5292	1036	0.90%
2026-06-16	19.780	19.690	-0.070	-0.35%	19.410	19.800	6859	1348	1.16%
2026-06-15	19.720	19.760	-0.090	-0.45%	19.510	19.910	8705	1713	1.47%
2026-06-12	19.440	19.850	0.400	2.06%	19.250	20.400	11078	2193	1.87%
2026-06-11	19.250	19.450	-0.050	-0.26%	19.200	19.990	10969	2152	1.86%
2026-06-10	20.670	19.500	-1.170	-5.66%	19.500	21.090	17404	3518	2.95%
2026-06-09	21.250	20.670	-0.530	-2.50%	20.590	21.250	12220	2540	2.07%
2026-06-08	20.860	21.200	0.500	2.42%	20.500	21.500	20701	4366	3.50%
2026-06-05	20.100	20.700	0.420	2.07%	20.100	20.970	17490	3602	2.96%
2026-06-04	20.560	20.280	-0.450	-2.17%	20.250	21.190	15212	3138	2.57%
2026-06-03	20.800	20.730	0.460	2.27%	20.340	21.450	14631	3035	2.48%
2026-06-02	20.640	20.270	-0.530	-2.55%	20.220	20.640	9635	1959	1.63%
2026-06-01	19.810	20.800	0.740	3.69%	19.810	20.850	18303	3737	3.10%
2026-05-29	19.980	20.060	0.050	0.25%	19.860	20.770	18451	3737	3.12%
2026-05-28	20.840	20.010	-1.120	-5.30%	19.740	20.890	14013	2833	2.37%
2026-05-27	21.060	21.130	0.080	0.38%	19.420	21.500	19340	3942	3.27%
2026-05-26	21.500	21.050	-0.550	-2.55%	21.000	21.620	8256	1753	1.40%
2026-05-25	21.690	21.600	0.120	0.56%	21.020	21.880	9966	2142	1.69%
2026-05-22	21.250	21.480	0.270	1.27%	21.060	21.480	5646	1200	0.96%
2026-05-21	21.590	21.210	-0.170	-0.80%	20.930	21.800	9725	2087	1.65%
2026-05-20	22.020	21.380	-0.770	-3.48%	21.380	22.250	10500	2279	1.78%
2026-05-19	21.880	22.150	0.050	0.23%	21.820	22.590	10789	2406	1.83%
2026-05-18	22.020	22.100	0.000	0.00%	21.280	22.100	14788	3209	2.50%
2026-05-15	22.600	22.100	-0.720	-3.16%	22.040	22.660	19056	4238	3.22%
2026-05-14	23.020	22.820	-0.310	-1.34%	21.640	23.800	27834	6394	4.71%
2026-05-13	23.500	23.130	-0.330	-1.41%	22.860	23.900	21587	5014	3.65%
2026-05-12	23.290	23.460	0.460	2.00%	22.840	23.960	23870	5568	4.04%