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(%) |
| 2019-08-23 | 54.30 | 54.60 | 53.50 | 53.78 | -0.84 | -1.54 | 83,283 | 44,982 | 2.01 | 1.12 |
| 2019-08-22 | 52.86 | 55.00 | 52.43 | 54.62 | 1.59 | 3.00 | 78,413 | 41,928 | 4.85 | 1.06 |
| 2019-08-21 | 52.71 | 53.55 | 51.90 | 53.03 | -0.03 | -0.06 | 63,043 | 33,235 | 3.11 | 0.85 |
| 2019-08-20 | 50.79 | 54.20 | 50.03 | 53.06 | 2.26 | 4.45 | 124,228 | 64,999 | 8.21 | 1.67 |
| 2019-08-19 | 49.90 | 50.88 | 49.70 | 50.80 | 1.04 | 2.09 | 86,795 | 43,667 | 2.37 | 1.17 |
| 2019-08-16 | 49.23 | 50.66 | 48.83 | 49.76 | 0.48 | 0.97 | 80,117 | 39,961 | 3.71 | 1.08 |
| 2019-08-15 | 48.41 | 49.78 | 48.41 | 49.28 | -0.14 | -0.28 | 75,613 | 37,168 | 2.77 | 1.02 |
| 2019-08-14 | 48.48 | 50.08 | 48.03 | 49.42 | 1.40 | 2.92 | 124,200 | 61,102 | 4.27 | 1.67 |
| 2019-08-13 | 46.87 | 48.35 | 46.78 | 48.02 | 0.54 | 1.14 | 80,737 | 38,696 | 3.31 | 1.09 |
| 2019-08-12 | 46.92 | 47.68 | 46.41 | 47.48 | 0.72 | 1.54 | 82,799 | 39,048 | 2.72 | 1.12 |
| 2019-08-09 | 46.20 | 47.80 | 46.01 | 46.76 | 0.96 | 2.10 | 125,233 | 58,805 | 3.91 | 1.69 |
| 2019-08-08 | 45.41 | 46.40 | 45.33 | 45.80 | 0.54 | 1.19 | 53,727 | 24,671 | 2.36 | 0.72 |
| 2019-08-07 | 45.77 | 46.15 | 44.98 | 45.26 | -0.36 | -0.79 | 55,791 | 25,318 | 2.56 | 0.75 |
| 2019-08-06 | 43.52 | 45.95 | 43.48 | 45.62 | 1.28 | 2.89 | 101,624 | 45,917 | 5.57 | 1.37 |
| 2019-08-05 | 44.65 | 45.10 | 43.95 | 44.34 | -0.40 | -0.89 | 73,797 | 32,961 | 2.57 | 0.99 |
| 2019-08-02 | 43.00 | 45.28 | 42.88 | 44.74 | 0.43 | 0.97 | 87,153 | 38,575 | 5.42 | 1.17 |
| 2019-08-01 | 44.58 | 45.14 | 44.12 | 44.31 | -0.63 | -1.40 | 58,260 | 25,916 | 2.27 | 0.79 |
| 2019-07-31 | 45.70 | 46.27 | 44.80 | 44.94 | -1.05 | -2.28 | 71,386 | 32,298 | 3.20 | 0.96 |
| 2019-07-30 | 46.45 | 46.86 | 45.75 | 45.99 | -0.37 | -0.80 | 59,748 | 27,601 | 2.39 | 0.81 |
| 2019-07-29 | 45.60 | 46.56 | 45.07 | 46.36 | 0.68 | 1.49 | 77,302 | 35,618 | 3.26 | 1.04 |
| 2019-07-26 | 45.80 | 46.40 | 45.57 | 45.68 | -0.62 | -1.34 | 86,550 | 39,730 | 1.79 | 1.17 |
| 2019-07-25 | 44.81 | 46.30 | 43.80 | 46.30 | 1.52 | 3.39 | 119,421 | 53,792 | 5.58 | 1.61 |
| 2019-07-24 | 45.11 | 45.36 | 44.60 | 44.78 | 0.02 | 0.04 | 66,604 | 29,955 | 1.70 | 0.90 |
| 2019-07-23 | 45.60 | 45.80 | 44.10 | 44.76 | -0.75 | -1.65 | 115,589 | 51,673 | 3.74 | 1.56 |
| 2019-07-22 | 45.58 | 46.20 | 45.02 | 45.51 | -0.09 | -0.20 | 65,788 | 30,008 | 2.59 | 0.89 |
| 2019-07-19 | 46.11 | 46.60 | 45.58 | 45.60 | -0.01 | -0.02 | 65,714 | 30,274 | 2.24 | 0.89 |
| 2019-07-18 | 46.70 | 46.97 | 45.50 | 45.61 | -0.99 | -2.12 | 74,042 | 34,129 | 3.15 | 1.00 |
| 2019-07-17 | 46.93 | 47.10 | 45.70 | 46.60 | -0.08 | -0.17 | 108,135 | 50,293 | 3.00 | 1.46 |
| 2019-07-16 | 47.55 | 47.84 | 46.51 | 46.68 | -0.90 | -1.89 | 77,982 | 36,618 | 2.80 | 1.05 |
| 2019-07-15 | 47.34 | 47.93 | 46.37 | 47.58 | -0.11 | -0.23 | 85,048 | 40,188 | 3.27 | 1.15 |
| 2019-07-12 | 48.18 | 48.40 | 46.90 | 47.69 | -0.01 | -0.02 | 87,394 | 41,509 | 3.14 | 1.18 |
| 2019-07-11 | 48.70 | 48.84 | 47.59 | 47.70 | -0.65 | -1.34 | 67,766 | 32,608 | 2.59 | 0.91 |
| 2019-07-10 | 49.00 | 49.33 | 48.02 | 48.35 | 0.18 | 0.37 | 84,847 | 41,286 | 2.72 | 1.14 |
| 2019-07-09 | 47.60 | 49.66 | 47.55 | 48.17 | 0.77 | 1.62 | 140,972 | 68,507 | 4.45 | 1.90 |
| 2019-07-08 | 48.10 | 48.55 | 46.22 | 47.40 | -1.40 | -2.87 | 118,169 | 56,157 | 4.77 | 1.59 |
| 2019-07-05 | 47.95 | 49.33 | 47.73 | 48.80 | 0.30 | 0.62 | 173,471 | 84,196 | 3.30 | 2.34 |
| 2019-07-04 | 48.58 | 49.00 | 47.07 | 48.50 | 0.60 | 1.25 | 149,185 | 71,939 | 4.03 | 2.01 |
| 2019-07-03 | 49.66 | 51.20 | 47.85 | 47.90 | -2.00 | -4.01 | 178,127 | 87,703 | 6.71 | 2.40 |
| 2019-07-02 | 49.44 | 50.50 | 49.18 | 49.90 | -0.10 | -0.20 | 110,041 | 54,777 | 2.64 | 1.48 |
| 2019-07-01 | 47.26 | 50.02 | 47.00 | 50.00 | 3.35 | 7.18 | 157,643 | 77,058 | 6.47 | 2.13 |
