润农节水 (920964) - 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
2026-05-06	6.090	6.070	0.000	0.00%	6.030	6.100	11709	710	0.79%
2026-04-30	6.060	6.070	0.010	0.17%	6.000	6.140	12235	742	0.83%
2026-04-29	5.910	6.060	0.150	2.54%	5.900	6.070	18909	1136	1.28%
2026-04-28	5.980	5.910	-0.070	-1.17%	5.870	6.030	10808	642	0.73%
2026-04-27	5.910	5.980	0.040	0.67%	5.880	6.000	10206	607	0.69%
2026-04-24	6.060	5.940	-0.080	-1.33%	5.920	6.060	12264	731	0.83%
2026-04-23	6.150	6.020	-0.130	-2.11%	6.010	6.160	15674	949	1.06%
2026-04-22	5.980	6.150	0.170	2.84%	5.940	6.210	38254	2344	2.59%
2026-04-21	6.090	5.980	-0.080	-1.32%	5.910	6.090	15795	943	1.07%
2026-04-20	5.990	6.060	0.070	1.17%	5.980	6.150	23872	1450	1.62%
2026-04-17	5.820	5.990	0.150	2.57%	5.780	6.030	30799	1823	2.09%
2026-04-16	5.790	5.840	0.040	0.69%	5.770	5.860	14852	865	1.01%
2026-04-15	5.830	5.800	-0.010	-0.17%	5.790	5.910	11023	645	0.75%
2026-04-14	5.820	5.810	0.000	0.00%	5.750	5.860	9419	544	0.64%
2026-04-13	5.890	5.810	-0.050	-0.85%	5.780	5.890	7884	458	0.53%
2026-04-10	5.840	5.860	0.020	0.34%	5.820	5.960	16420	967	1.11%
2026-04-09	5.940	5.840	-0.180	-2.99%	5.810	6.010	15766	932	1.07%
2026-04-08	5.950	6.020	0.170	2.91%	5.910	6.050	19174	1149	1.30%
2026-04-07	5.760	5.850	0.090	1.56%	5.760	5.870	12416	721	0.84%
2026-04-03	5.990	5.760	-0.230	-3.84%	5.760	6.030	10288	601	0.70%
2026-04-02	6.000	5.990	-0.010	-0.17%	5.960	6.130	15332	926	1.04%
2026-04-01	6.030	6.000	0.060	1.01%	5.960	6.080	8325	499	0.56%
2026-03-31	5.960	5.940	-0.030	-0.50%	5.920	6.080	13196	792	0.89%
2026-03-30	5.860	5.970	0.030	0.51%	5.850	5.990	11533	685	0.78%
2026-03-27	5.890	5.940	0.040	0.68%	5.790	5.960	12035	710	0.81%
2026-03-26	5.980	5.900	-0.070	-1.17%	5.880	6.090	13758	824	0.93%
2026-03-25	5.930	5.970	0.050	0.84%	5.890	6.010	12119	723	0.82%
2026-03-24	5.830	5.920	0.160	2.78%	5.780	5.960	20057	1176	1.36%
2026-03-23	6.150	5.760	-0.420	-6.80%	5.700	6.150	23556	1396	1.59%
2026-03-20	6.260	6.180	-0.090	-1.44%	6.180	6.380	15603	976	1.06%
2026-03-19	6.510	6.270	-0.240	-3.69%	6.230	6.510	21866	1388	1.48%
2026-03-18	6.580	6.510	-0.060	-0.91%	6.410	6.580	20166	1307	1.37%
2026-03-17	6.700	6.570	-0.150	-2.23%	6.530	6.710	24767	1638	1.68%
2026-03-16	6.710	6.720	0.040	0.60%	6.660	6.790	16488	1108	1.12%
2026-03-13	6.700	6.680	-0.020	-0.30%	6.680	6.820	19916	1345	1.35%
2026-03-12	6.800	6.700	-0.110	-1.62%	6.700	6.820	18987	1283	1.29%
2026-03-11	6.840	6.810	-0.030	-0.44%	6.800	6.890	15672	1071	1.06%
2026-03-10	6.850	6.840	0.010	0.15%	6.770	6.880	20192	1377	1.37%
2026-03-09	6.810	6.830	-0.070	-1.01%	6.790	6.940	25230	1726	1.71%
2026-03-06	6.800	6.900	0.030	0.44%	6.800	6.910	31711	2179	2.15%
2026-03-05	6.980	6.870	-0.150	-2.14%	6.780	6.980	56556	3871	3.83%
2026-03-04	7.180	7.020	-0.070	-0.99%	6.880	7.270	78644	5587	5.32%
2026-03-03	6.810	7.090	0.310	4.57%	6.780	7.210	103363	7295	7.00%
2026-03-02	6.970	6.780	-0.320	-4.51%	6.740	6.970	51023	3488	3.45%
2026-02-27	7.050	7.100	0.070	1.00%	6.990	7.180	49067	3475	3.32%
2026-02-26	6.990	7.030	0.040	0.57%	6.950	7.120	35871	2520	2.43%
2026-02-25	6.930	6.990	0.050	0.72%	6.910	7.030	19074	1330	1.29%
2026-02-24	6.910	6.940	0.090	1.31%	6.850	6.950	16017	1106	1.21%
2026-02-13	6.910	6.850	-0.060	-0.87%	6.840	6.950	17066	1175	1.29%
2026-02-12	6.980	6.910	-0.060	-0.86%	6.890	7.000	19634	1362	1.48%
2026-02-11	6.980	6.970	0.000	0.00%	6.930	7.010	16804	1172	1.27%
2026-02-10	7.060	6.970	-0.060	-0.85%	6.960	7.060	24261	1695	1.83%
2026-02-09	7.050	7.030	0.010	0.14%	7.020	7.150	24302	1713	1.84%
2026-02-06	7.000	7.020	0.010	0.14%	6.980	7.130	32726	2313	2.47%
2026-02-05	7.280	7.010	-0.290	-3.97%	7.010	7.280	79280	5618	5.99%
2026-02-04	7.510	7.300	-0.050	-0.68%	7.260	7.640	100457	7493	7.59%
2026-02-03	7.550	7.350	-0.130	-1.74%	7.230	7.550	72146	5275	5.45%
2026-02-02	7.270	7.480	0.080	1.08%	7.070	7.660	114494	8388	8.65%
2026-01-30	7.200	7.400	0.160	2.21%	7.200	7.750	133876	10065	10.11%
2026-01-29	7.130	7.240	0.080	1.12%	7.080	7.330	54696	3953	4.13%
2026-01-28	6.990	7.160	0.170	2.43%	6.950	7.290	51883	3722	3.92%
2026-01-27	7.060	6.990	-0.110	-1.55%	6.920	7.120	25972	1817	1.96%