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
2026-06-17	12.860	12.770	-0.080	-0.62%	12.500	12.860	2780	353	0.41%
2026-06-16	13.280	12.850	-0.440	-3.31%	12.740	13.280	6112	791	0.91%
2026-06-15	13.430	13.290	-0.090	-0.67%	13.050	13.500	3861	510	0.58%
2026-06-12	13.200	13.380	0.310	2.37%	13.040	13.560	3138	417	0.47%
2026-06-11	13.370	13.070	-0.370	-2.75%	13.050	13.500	2668	351	0.40%
2026-06-10	13.600	13.440	-0.310	-2.25%	13.380	13.810	1829	247	0.27%
2026-06-09	14.450	13.750	-0.520	-3.64%	13.680	14.450	3995	555	0.60%
2026-06-08	13.830	14.270	0.410	2.96%	13.490	14.500	4469	632	0.67%
2026-06-05	13.330	13.860	0.520	3.90%	13.230	14.060	4869	671	0.73%
2026-06-04	13.810	13.340	-0.630	-4.51%	13.170	13.990	2786	373	0.42%
2026-06-03	13.990	13.970	-0.080	-0.57%	13.780	14.070	2432	338	0.36%
2026-06-02	14.210	14.050	-0.090	-0.64%	13.810	14.210	2264	316	0.34%
2026-06-01	13.750	14.140	0.620	4.59%	13.510	14.170	3410	477	0.51%
2026-05-29	13.760	13.520	-0.270	-1.96%	13.520	13.930	2261	309	0.34%
2026-05-28	13.480	13.790	0.320	2.38%	13.230	13.960	3856	523	0.58%
2026-05-27	14.410	13.470	-0.950	-6.59%	13.400	14.490	4721	649	0.70%
2026-05-26	15.110	14.420	-0.790	-5.19%	14.360	15.200	4835	707	0.72%
2026-05-25	15.030	15.210	0.170	1.13%	14.650	15.600	11391	1722	1.70%
2026-05-22	14.490	15.040	0.740	5.17%	14.300	15.450	13870	2059	2.07%
2026-05-21	15.120	14.300	-0.720	-4.79%	14.300	15.300	3480	516	0.52%
2026-05-20	15.410	15.020	-0.390	-2.53%	14.890	15.440	2160	326	0.32%
2026-05-19	14.920	15.410	0.610	4.12%	14.740	15.450	5268	803	0.79%
2026-05-18	15.190	14.800	-0.500	-3.27%	14.620	15.190	4282	635	0.64%
2026-05-15	15.480	15.300	-0.010	-0.07%	15.000	15.490	2928	445	0.44%
2026-05-14	15.640	15.310	-0.350	-2.23%	15.310	15.660	2010	311	0.30%
2026-05-13	15.610	15.660	0.010	0.06%	15.340	15.780	2871	446	0.43%
2026-05-12	15.780	15.650	-0.130	-0.82%	15.620	15.960	3235	510	0.48%
2026-05-11	16.000	15.780	-0.170	-1.07%	15.730	16.080	3397	537	0.51%
2026-05-08	15.690	15.950	0.290	1.85%	15.560	16.090	4161	659	0.62%
2026-05-07	15.770	15.660	-0.010	-0.06%	15.580	15.930	3464	544	0.52%
2026-05-06	15.670	15.670	0.060	0.38%	15.570	16.000	2982	471	0.44%
2026-04-30	15.440	15.610	0.120	0.77%	15.380	15.780	2436	380	0.36%
2026-04-29	15.190	15.490	0.190	1.24%	15.120	15.600	2505	386	0.37%
2026-04-28	15.460	15.300	-0.220	-1.42%	15.130	15.780	3329	514	0.50%
2026-04-27	15.550	15.520	-0.100	-0.64%	14.950	15.700	3171	483	0.47%
2026-04-24	15.720	15.620	-0.210	-1.33%	15.560	16.130	4309	677	0.64%
2026-04-23	16.360	15.830	-0.530	-3.24%	15.780	16.410	3045	485	0.45%
2026-04-22	16.210	16.360	0.080	0.49%	16.140	16.570	2948	481	0.44%
2026-04-21	16.640	16.280	-0.380	-2.28%	16.200	16.700	3200	525	0.48%
2026-04-20	16.370	16.660	0.290	1.77%	16.330	16.990	6004	1008	0.90%
2026-04-17	15.800	16.370	0.700	4.47%	15.570	16.620	5329	860	0.79%
2026-04-16	15.520	15.670	0.160	1.03%	15.500	15.790	1630	254	0.24%
2026-04-15	15.630	15.510	-0.090	-0.58%	15.480	15.750	2715	424	0.40%
2026-04-14	15.640	15.600	0.030	0.19%	15.480	15.700	2128	331	0.32%
2026-04-13	15.750	15.570	-0.260	-1.64%	15.510	15.900	3315	520	0.49%
2026-04-10	15.600	15.830	0.180	1.15%	15.590	16.090	2351	372	0.35%
2026-04-09	16.160	15.650	-0.420	-2.61%	15.450	16.160	3921	617	0.58%
2026-04-08	15.810	16.070	0.610	3.95%	15.730	16.110	4106	654	0.61%
2026-04-07	15.170	15.460	0.250	1.64%	15.140	15.630	2562	396	0.38%
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%