顺鑫农业(000860) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-06-18 | 39.98 | 40.52 | 39.60 | 40.11 | 0.08 | 0.20 | 55,330 | 22,104 | 2.30 | 0.75 |
| 2019-06-17 | 40.88 | 40.99 | 39.78 | 40.03 | -0.82 | -2.01 | 62,992 | 25,377 | 2.96 | 0.85 |
| 2019-06-14 | 41.26 | 41.70 | 40.18 | 40.85 | -0.41 | -0.99 | 79,085 | 32,235 | 3.68 | 1.07 |
| 2019-06-13 | 41.65 | 41.91 | 40.77 | 41.26 | -0.61 | -1.46 | 72,486 | 29,823 | 2.72 | 0.98 |
| 2019-06-12 | 42.49 | 42.81 | 41.52 | 41.87 | -0.75 | -1.76 | 59,549 | 25,075 | 3.03 | 0.80 |
| 2019-06-11 | 39.66 | 43.44 | 39.66 | 42.62 | 3.04 | 7.68 | 150,991 | 63,126 | 9.55 | 2.04 |
| 2019-06-10 | 38.72 | 40.11 | 38.18 | 39.58 | 0.99 | 2.57 | 67,617 | 26,589 | 5.00 | 0.91 |
| 2019-06-06 | 39.12 | 39.24 | 38.18 | 38.59 | -0.37 | -0.95 | 71,360 | 27,549 | 2.72 | 0.96 |
| 2019-06-05 | 40.01 | 40.30 | 38.86 | 38.96 | -0.72 | -1.81 | 80,430 | 31,599 | 3.63 | 1.08 |
| 2019-06-04 | 40.90 | 40.90 | 39.30 | 39.68 | -0.87 | -2.15 | 62,858 | 24,963 | 3.95 | 0.85 |
| 2019-06-03 | 41.40 | 41.90 | 40.45 | 40.55 | -0.65 | -1.58 | 61,048 | 25,024 | 3.52 | 0.82 |
| 2019-05-31 | 41.26 | 41.87 | 40.60 | 41.20 | -0.08 | -0.19 | 51,314 | 21,177 | 3.08 | 0.69 |
| 2019-05-30 | 41.98 | 42.47 | 40.65 | 41.28 | -0.72 | -1.71 | 66,286 | 27,318 | 4.33 | 0.89 |
| 2019-05-29 | 41.71 | 42.71 | 41.60 | 42.00 | -0.25 | -0.59 | 55,177 | 23,239 | 2.63 | 0.74 |
| 2019-05-28 | 41.95 | 43.21 | 41.30 | 42.25 | 0.30 | 0.72 | 89,777 | 38,022 | 4.55 | 1.21 |
| 2019-05-27 | 41.59 | 42.68 | 40.58 | 41.95 | 0.40 | 0.96 | 74,877 | 31,034 | 5.05 | 1.01 |
| 2019-05-24 | 53.00 | 54.90 | 52.82 | 54.17 | 1.26 | 2.38 | 66,538 | 35,890 | 3.93 | 1.17 |
| 2019-05-23 | 54.73 | 55.00 | 52.05 | 52.91 | -2.39 | -4.32 | 101,591 | 54,133 | 5.33 | 1.78 |
| 2019-05-22 | 56.01 | 56.24 | 54.60 | 55.30 | -1.00 | -1.78 | 52,072 | 28,760 | 2.91 | 0.91 |
| 2019-05-21 | 56.15 | 56.97 | 55.00 | 56.30 | 0.86 | 1.55 | 45,944 | 25,788 | 3.55 | 0.81 |
| 2019-05-20 | 57.26 | 57.69 | 54.80 | 55.44 | -2.25 | -3.90 | 68,658 | 38,202 | 5.01 | 1.20 |
| 2019-05-17 | 59.25 | 59.88 | 57.50 | 57.69 | -1.58 | -2.67 | 66,335 | 38,747 | 4.02 | 1.16 |
| 2019-05-16 | 57.44 | 59.80 | 57.02 | 59.27 | 1.41 | 2.44 | 86,108 | 50,580 | 4.80 | 1.51 |
| 2019-05-15 | 56.71 | 58.70 | 55.90 | 57.86 | 1.71 | 3.05 | 103,643 | 59,590 | 4.99 | 1.82 |
| 2019-05-14 | 55.50 | 57.47 | 55.50 | 56.15 | -0.10 | -0.18 | 52,383 | 29,650 | 3.50 | 0.92 |
| 2019-05-13 | 56.22 | 57.59 | 55.10 | 56.25 | -0.85 | -1.49 | 74,391 | 41,873 | 4.36 | 1.30 |
| 2019-05-10 | 54.66 | 57.10 | 54.02 | 57.10 | 3.20 | 5.94 | 81,702 | 45,929 | 5.71 | 1.43 |
| 2019-05-09 | 55.00 | 55.99 | 52.91 | 53.90 | -1.80 | -3.23 | 99,763 | 53,913 | 5.53 | 1.75 |
| 2019-05-08 | 53.45 | 57.45 | 53.25 | 55.70 | 1.21 | 2.22 | 76,684 | 43,013 | 7.71 | 1.34 |
| 2019-05-07 | 52.90 | 55.77 | 52.89 | 54.49 | 1.58 | 2.99 | 71,946 | 39,215 | 5.44 | 1.26 |
| 2019-05-06 | 56.00 | 56.60 | 52.20 | 52.91 | -5.09 | -8.78 | 99,067 | 53,810 | 7.59 | 1.74 |
| 2019-04-30 | 55.70 | 59.50 | 55.01 | 58.00 | 2.34 | 4.20 | 113,403 | 65,631 | 8.07 | 1.99 |
| 2019-04-29 | 55.00 | 56.99 | 52.77 | 55.66 | -2.53 | -4.35 | 217,547 | 119,685 | 7.25 | 3.81 |
| 2019-04-26 | 58.10 | 59.89 | 57.41 | 58.19 | -0.52 | -0.89 | 79,528 | 46,624 | 4.22 | 1.39 |
| 2019-04-25 | 59.12 | 60.97 | 58.50 | 58.71 | -0.59 | -0.99 | 72,203 | 43,171 | 4.17 | 1.27 |
| 2019-04-24 | 60.39 | 60.70 | 57.71 | 59.30 | -0.79 | -1.31 | 80,662 | 47,621 | 4.98 | 1.41 |
| 2019-04-23 | 60.37 | 62.20 | 58.88 | 60.09 | -0.01 | -0.02 | 99,162 | 59,819 | 5.52 | 1.74 |
| 2019-04-22 | 61.80 | 63.24 | 60.10 | 60.10 | -1.70 | -2.75 | 72,522 | 44,502 | 5.08 | 1.27 |
| 2019-04-19 | 61.91 | 62.60 | 60.56 | 61.80 | -0.46 | -0.74 | 69,370 | 42,753 | 3.28 | 1.22 |
| 2019-04-18 | 59.57 | 63.48 | 59.03 | 62.26 | 2.36 | 3.94 | 115,708 | 71,092 | 7.43 | 2.03 |
| 2019-04-17 | 58.29 | 60.37 | 57.30 | 59.90 | 1.16 | 1.97 | 87,397 | 51,870 | 5.23 | 1.53 |
| 2019-04-16 | 58.02 | 59.28 | 57.12 | 58.74 | 0.17 | 0.29 | 65,291 | 37,953 | 3.69 | 1.14 |
| 2019-04-15 | 59.90 | 60.50 | 58.05 | 58.57 | -0.47 | -0.80 | 90,233 | 53,377 | 4.15 | 1.58 |
| 2019-04-12 | 55.99 | 59.21 | 55.65 | 59.04 | 2.59 | 4.59 | 106,333 | 61,303 | 6.31 | 1.86 |
| 2019-04-11 | 59.25 | 60.30 | 56.13 | 56.45 | -3.15 | -5.29 | 111,091 | 63,908 | 7.00 | 1.95 |
| 2019-04-10 | 59.15 | 60.68 | 57.82 | 59.60 | -0.29 | -0.48 | 112,795 | 67,113 | 4.78 | 1.98 |
| 2019-04-09 | 58.12 | 59.89 | 56.89 | 59.89 | 1.39 | 2.38 | 100,327 | 58,433 | 5.13 | 1.76 |
| 2019-04-08 | 60.50 | 60.90 | 57.50 | 58.50 | -0.87 | -1.47 | 151,812 | 89,731 | 5.73 | 2.66 |
| 2019-04-04 | 58.31 | 61.20 | 58.26 | 59.37 | 0.37 | 0.63 | 137,626 | 81,890 | 4.98 | 2.41 |
| 2019-04-03 | 58.68 | 59.90 | 58.50 | 59.00 | -0.11 | -0.19 | 85,636 | 50,607 | 2.37 | 1.50 |
| 2019-04-02 | 60.04 | 60.09 | 58.01 | 59.11 | -1.44 | -2.38 | 141,835 | 83,637 | 3.44 | 2.49 |
| 2019-04-01 | 59.21 | 60.73 | 59.00 | 60.55 | -0.08 | -0.13 | 167,715 | 100,502 | 2.85 | 2.94 |
