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
2026-08-06	12.500	12.330	-0.050	-0.40%	12.130	12.500	2109	259	0.31%
2026-08-05	12.350	12.380	0.150	1.23%	12.170	12.470	1943	239	0.29%
2026-08-04	12.180	12.230	0.120	0.99%	12.090	12.320	1311	159	0.20%
2026-08-03	12.200	12.110	-0.090	-0.74%	12.000	12.200	1927	232	0.29%
2026-07-31	12.220	12.200	0.070	0.58%	11.990	12.350	3282	398	0.49%
2026-07-30	11.910	12.130	0.200	1.68%	11.850	12.220	4127	498	0.62%
2026-07-29	11.600	11.930	0.320	2.76%	11.550	11.950	3217	380	0.48%
2026-07-28	11.310	11.610	0.270	2.38%	11.310	11.660	2006	232	0.30%
2026-07-27	11.190	11.340	0.140	1.25%	11.090	11.520	1319	149	0.20%
2026-07-24	11.500	11.200	-0.360	-3.11%	11.150	11.610	2726	308	0.41%
2026-07-23	11.120	11.560	0.390	3.49%	10.960	11.600	2828	322	0.42%
2026-07-22	11.150	11.170	-0.100	-0.89%	10.920	11.650	3946	445	0.59%
2026-07-21	11.180	11.270	0.180	1.62%	10.200	11.320	4357	470	0.65%
2026-07-20	11.530	11.090	-0.440	-3.82%	10.900	11.730	3505	395	0.52%
2026-07-17	11.760	11.530	-0.120	-1.03%	11.430	11.950	3931	458	0.59%
2026-07-16	11.600	11.650	0.050	0.43%	11.420	11.720	1651	191	0.25%
2026-07-15	11.510	11.600	0.030	0.26%	11.410	11.990	4304	503	0.64%
2026-07-14	11.210	11.570	0.360	3.21%	11.040	11.660	4241	486	0.63%
2026-07-13	11.830	11.210	-0.710	-5.96%	11.090	11.960	2685	305	0.40%
2026-07-10	11.200	11.920	0.630	5.58%	11.000	11.980	5518	647	0.82%
2026-07-09	11.430	11.290	-0.140	-1.22%	10.840	11.490	3561	396	0.53%
2026-07-08	11.510	11.430	-0.140	-1.21%	11.300	11.710	1929	221	0.29%
2026-07-07	11.660	11.570	0.090	0.78%	11.510	12.070	5791	682	0.86%
2026-07-06	11.600	11.480	-0.090	-0.78%	11.460	11.700	2382	275	0.36%
2026-07-03	11.380	11.570	0.160	1.40%	11.330	11.660	1776	205	0.26%
2026-07-02	11.580	11.410	-0.240	-2.06%	11.220	11.770	2784	322	0.42%
2026-07-01	11.300	11.650	0.300	2.64%	11.200	11.800	5006	577	0.75%
2026-06-30	11.300	11.350	0.190	1.70%	11.150	11.800	3493	402	0.52%
2026-06-29	11.190	11.160	-0.030	-0.27%	10.610	11.660	5386	600	0.80%
2026-06-26	11.660	11.190	-0.560	-4.77%	11.190	11.850	5409	617	0.81%
2026-06-25	11.880	11.750	-0.410	-3.37%	11.610	12.250	4952	587	0.74%
2026-06-24	12.870	12.160	-0.710	-5.52%	12.140	12.880	3206	399	0.48%
2026-06-23	12.390	12.870	0.430	3.46%	12.060	13.350	5833	752	0.87%
2026-06-22	12.320	12.590	0.170	1.37%	11.680	12.600	5737	697	0.86%
2026-06-18	12.760	12.420	-0.350	-2.74%	12.220	12.760	3433	425	0.51%
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%