浙江大农 (920855) - 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
2026-04-03	15.590	15.210	-0.370	-2.37%	15.160	15.640	2347	362	0.35%
2026-04-02	15.440	15.580	0.150	0.97%	15.350	15.890	4103	640	0.61%
2026-04-01	15.340	15.430	0.250	1.65%	15.240	15.430	2840	436	0.42%
2026-03-31	14.980	15.180	0.050	0.33%	14.980	15.450	2427	368	0.36%
2026-03-30	15.140	15.130	-0.180	-1.18%	14.820	15.270	4803	721	0.72%
2026-03-27	15.290	15.310	0.060	0.39%	14.960	15.460	2610	398	0.39%
2026-03-26	15.580	15.250	-0.240	-1.55%	15.080	15.750	3678	569	0.55%
2026-03-25	15.310	15.490	0.450	2.99%	15.160	15.610	4180	643	0.62%
2026-03-24	14.830	15.040	0.390	2.66%	14.830	15.280	4590	691	0.68%
2026-03-23	15.440	14.650	-0.900	-5.79%	14.500	15.490	5655	859	0.84%
2026-03-20	16.000	15.550	-0.510	-3.18%	15.550	16.210	4037	639	0.60%
2026-03-19	16.300	16.060	-0.400	-2.43%	15.840	16.590	4135	664	0.62%
2026-03-18	16.660	16.460	-0.190	-1.14%	16.190	16.910	4938	814	0.74%
2026-03-17	17.120	16.650	-0.370	-2.17%	16.650	17.190	3674	618	0.55%
2026-03-16	17.190	17.020	-0.230	-1.33%	16.960	17.290	3301	563	0.49%
2026-03-13	17.380	17.250	-0.140	-0.81%	17.060	17.800	5400	938	0.81%
2026-03-12	17.600	17.390	-0.210	-1.19%	17.310	17.770	4718	824	0.70%
2026-03-11	17.830	17.600	-0.220	-1.23%	17.500	18.050	6181	1098	0.92%
2026-03-10	17.640	17.820	0.150	0.85%	17.480	17.890	3396	602	0.51%
2026-03-09	17.730	17.670	-0.290	-1.61%	17.390	17.980	5219	920	0.78%
2026-03-06	18.010	17.960	0.030	0.17%	17.720	18.080	5637	1010	0.84%
2026-03-05	17.810	17.930	0.150	0.84%	17.800	18.210	5604	1006	0.84%
2026-03-04	18.030	17.780	-0.250	-1.39%	17.700	18.430	7195	1298	1.07%
2026-03-03	17.730	18.030	0.300	1.69%	17.710	18.720	11791	2154	1.76%
2026-03-02	18.010	17.730	-0.340	-1.88%	17.200	18.010	4468	788	0.67%
2026-02-27	18.200	18.070	-0.060	-0.33%	17.910	18.270	4515	815	0.67%
2026-02-26	18.440	18.130	-0.290	-1.57%	18.130	18.540	3342	608	0.50%
2026-02-25	18.430	18.420	0.120	0.66%	18.320	18.500	3425	630	0.51%
2026-02-24	18.100	18.300	0.190	1.05%	18.100	18.590	4456	816	0.66%
2026-02-13	18.000	18.110	0.090	0.50%	17.800	18.130	4699	845	0.70%
2026-02-12	18.030	18.020	-0.030	-0.17%	17.810	18.240	4254	762	0.63%
2026-02-11	18.330	18.050	-0.330	-1.80%	18.040	18.380	4403	802	0.66%
2026-02-10	18.500	18.380	-0.120	-0.65%	18.220	18.610	5228	958	0.78%
2026-02-09	18.340	18.500	0.220	1.20%	18.340	18.600	4804	888	0.72%
2026-02-06	18.240	18.280	0.030	0.16%	18.140	18.540	4460	820	0.67%
2026-02-05	18.360	18.250	-0.240	-1.30%	18.180	18.570	6564	1204	0.98%
2026-02-04	18.920	18.490	-0.170	-0.91%	18.360	19.140	11338	2122	1.69%
2026-02-03	18.860	18.660	-0.020	-0.11%	18.550	19.010	9888	1852	1.47%
2026-02-02	19.970	18.680	-1.490	-7.39%	18.480	19.970	23043	4406	3.44%
2026-01-30	19.400	20.170	1.010	5.27%	19.100	21.960	36539	7577	5.45%
2026-01-29	19.080	19.160	-0.310	-1.59%	19.010	19.370	5829	1118	0.87%
2026-01-28	19.320	19.470	0.260	1.35%	19.190	19.660	7031	1364	1.05%
2026-01-27	19.600	19.210	-0.470	-2.39%	18.260	19.620	6220	1197	0.93%
2026-01-26	20.070	19.680	-0.430	-2.14%	19.620	20.070	6340	1253	0.95%
2026-01-23	19.780	20.110	0.390	1.98%	19.510	20.260	10317	2056	1.54%
2026-01-22	19.570	19.720	0.160	0.82%	19.410	19.890	8415	1653	1.26%
2026-01-21	19.390	19.560	0.340	1.77%	19.110	19.600	6929	1348	1.03%
2026-01-20	19.370	19.220	-0.180	-0.93%	19.000	19.500	4949	952	0.74%
2026-01-19	19.490	19.400	-0.160	-0.82%	19.150	19.490	3949	763	0.59%
2026-01-16	19.810	19.560	0.070	0.36%	19.270	19.820	5341	1041	0.80%
2026-01-15	19.670	19.490	-0.180	-0.92%	19.300	19.870	7019	1371	1.05%
2026-01-14	19.300	19.670	0.490	2.55%	19.090	20.000	12255	2406	1.83%
2026-01-13	19.100	19.180	0.100	0.52%	19.010	19.900	14110	2744	2.10%
2026-01-12	18.870	19.080	0.400	2.14%	18.550	19.160	8247	1557	1.23%
2026-01-09	18.600	18.680	0.220	1.19%	18.120	18.690	7172	1330	1.07%
2026-01-08	18.190	18.460	0.260	1.43%	18.030	18.520	4725	866	0.70%
2026-01-07	18.430	18.200	-0.230	-1.25%	18.030	18.550	5200	952	0.78%
2026-01-06	18.200	18.430	0.330	1.82%	18.110	18.440	6083	1114	0.91%
2026-01-05	18.230	18.100	0.120	0.67%	17.670	18.230	4406	794	0.66%
2025-12-31	17.740	17.980	0.240	1.35%	17.700	18.150	5477	983	0.82%
2025-12-30	17.720	17.740	0.020	0.11%	17.430	18.050	6571	1166	0.98%
2025-12-29	18.090	17.720	-0.360	-1.99%	17.590	18.090	6648	1177	0.99%
2025-12-26	18.320	18.080	-0.230	-1.26%	18.000	18.370	5748	1043	0.86%