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(%) |
| 2019-12-12 | 47.76 | 48.35 | 47.36 | 47.81 | -0.09 | -0.19 | 59,396 | 28,376 | 2.07 | 0.80 |
| 2019-12-11 | 48.70 | 48.90 | 47.16 | 47.90 | -0.93 | -1.90 | 108,411 | 51,578 | 3.56 | 1.46 |
| 2019-12-10 | 49.00 | 49.16 | 48.63 | 48.83 | -0.25 | -0.51 | 45,745 | 22,328 | 1.08 | 0.62 |
| 2019-12-09 | 50.50 | 50.50 | 48.63 | 49.08 | -1.09 | -2.17 | 71,600 | 35,267 | 3.73 | 0.97 |
| 2019-12-06 | 48.95 | 50.53 | 48.65 | 50.17 | 1.21 | 2.47 | 89,402 | 44,535 | 3.84 | 1.21 |
| 2019-12-05 | 49.02 | 49.70 | 48.60 | 48.96 | -0.06 | -0.12 | 52,823 | 25,914 | 2.24 | 0.71 |
| 2019-12-04 | 49.88 | 50.60 | 48.61 | 49.02 | -0.38 | -0.77 | 52,837 | 25,993 | 4.03 | 0.71 |
| 2019-12-03 | 49.04 | 49.48 | 48.50 | 49.40 | 0.32 | 0.65 | 44,776 | 21,978 | 2.00 | 0.60 |
| 2019-12-02 | 49.80 | 50.00 | 48.96 | 49.08 | -0.97 | -1.94 | 51,892 | 25,622 | 2.08 | 0.70 |
| 2019-11-29 | 50.73 | 51.15 | 49.29 | 50.05 | -1.15 | -2.25 | 52,577 | 26,262 | 3.63 | 0.71 |
| 2019-11-28 | 51.49 | 51.87 | 50.68 | 51.20 | -0.30 | -0.58 | 34,350 | 17,580 | 2.31 | 0.46 |
| 2019-11-27 | 52.50 | 52.50 | 51.30 | 51.50 | -1.00 | -1.90 | 53,162 | 27,547 | 2.29 | 0.72 |
| 2019-11-26 | 51.05 | 52.66 | 51.00 | 52.50 | 1.70 | 3.35 | 92,770 | 48,415 | 3.27 | 1.25 |
| 2019-11-25 | 51.88 | 52.30 | 49.61 | 50.80 | -1.00 | -1.93 | 82,152 | 41,606 | 5.19 | 1.11 |
| 2019-11-22 | 53.21 | 53.39 | 51.00 | 51.80 | -0.80 | -1.52 | 79,012 | 41,170 | 4.54 | 1.07 |
| 2019-11-21 | 52.60 | 53.25 | 52.14 | 52.60 | 0.04 | 0.08 | 38,561 | 20,329 | 2.11 | 0.52 |
| 2019-11-20 | 52.33 | 53.60 | 52.33 | 52.56 | -0.04 | -0.08 | 60,620 | 32,067 | 2.41 | 0.82 |
| 2019-11-19 | 51.58 | 52.66 | 51.50 | 52.60 | 1.12 | 2.18 | 56,219 | 29,307 | 2.25 | 0.76 |
| 2019-11-18 | 52.25 | 52.50 | 51.20 | 51.48 | -0.77 | -1.47 | 71,930 | 37,117 | 2.49 | 0.97 |
| 2019-11-15 | 51.10 | 52.96 | 51.08 | 52.25 | 1.15 | 2.25 | 96,452 | 50,345 | 3.68 | 1.30 |
| 2019-11-14 | 48.87 | 51.64 | 48.85 | 51.10 | 2.23 | 4.56 | 118,243 | 59,998 | 5.71 | 1.59 |
| 2019-11-13 | 47.68 | 49.00 | 47.45 | 48.87 | 1.51 | 3.19 | 85,125 | 41,104 | 3.27 | 1.15 |
| 2019-11-12 | 47.60 | 48.18 | 47.25 | 47.36 | -0.30 | -0.63 | 46,602 | 22,212 | 1.95 | 0.63 |
| 2019-11-11 | 47.57 | 48.40 | 46.50 | 47.66 | 0.00 | 0.00 | 69,004 | 33,027 | 3.99 | 0.93 |
| 2019-11-08 | 47.55 | 48.60 | 47.36 | 47.66 | 0.31 | 0.65 | 86,725 | 41,561 | 2.62 | 1.17 |
| 2019-11-07 | 47.51 | 48.12 | 47.10 | 47.35 | 0.34 | 0.72 | 65,963 | 31,327 | 2.17 | 0.89 |
| 2019-11-06 | 47.60 | 48.50 | 46.93 | 47.01 | -0.65 | -1.36 | 115,155 | 54,931 | 3.29 | 1.55 |
| 2019-11-05 | 46.86 | 47.93 | 46.65 | 47.66 | 0.90 | 1.92 | 115,761 | 54,967 | 2.74 | 1.56 |
| 2019-11-04 | 46.55 | 48.00 | 46.19 | 46.76 | 0.58 | 1.26 | 135,053 | 63,750 | 3.92 | 1.82 |
| 2019-11-01 | 46.00 | 46.56 | 45.02 | 46.18 | 0.68 | 1.49 | 98,089 | 45,203 | 3.38 | 1.32 |
| 2019-10-31 | 45.00 | 46.19 | 44.28 | 45.50 | 1.24 | 2.80 | 120,466 | 54,855 | 4.32 | 1.62 |
| 2019-10-30 | 45.02 | 45.66 | 44.20 | 44.26 | -1.51 | -3.30 | 144,865 | 64,590 | 3.19 | 1.95 |
| 2019-10-29 | 47.10 | 47.35 | 45.09 | 45.77 | -1.68 | -3.54 | 159,687 | 73,551 | 4.76 | 2.15 |
| 2019-10-28 | 45.00 | 48.22 | 44.50 | 47.45 | 0.95 | 2.04 | 189,014 | 88,836 | 8.00 | 2.55 |
| 2019-10-25 | 46.40 | 46.99 | 45.85 | 46.50 | 0.23 | 0.50 | 88,671 | 41,106 | 2.46 | 1.20 |
| 2019-10-24 | 47.25 | 47.48 | 45.80 | 46.27 | -1.22 | -2.57 | 110,970 | 51,597 | 3.54 | 1.50 |
| 2019-10-23 | 50.66 | 50.66 | 46.95 | 47.49 | -3.26 | -6.42 | 190,247 | 91,642 | 7.31 | 2.56 |
| 2019-10-22 | 51.78 | 52.24 | 50.36 | 50.75 | -0.70 | -1.36 | 58,642 | 29,864 | 3.65 | 0.79 |
| 2019-10-21 | 50.20 | 51.95 | 50.10 | 51.45 | 0.85 | 1.68 | 45,995 | 23,526 | 3.66 | 0.62 |
| 2019-10-18 | 51.16 | 51.68 | 50.40 | 50.60 | -0.95 | -1.84 | 51,864 | 26,470 | 2.48 | 0.70 |
| 2019-10-17 | 51.97 | 52.04 | 51.10 | 51.55 | -0.32 | -0.62 | 41,719 | 21,480 | 1.81 | 0.56 |
| 2019-10-16 | 51.00 | 51.97 | 50.75 | 51.87 | -0.08 | -0.15 | 46,348 | 23,832 | 2.35 | 0.62 |
| 2019-10-15 | 51.34 | 52.70 | 50.85 | 51.95 | 0.56 | 1.09 | 67,785 | 35,268 | 3.60 | 0.91 |
| 2019-10-14 | 52.25 | 52.49 | 50.90 | 51.39 | -0.29 | -0.56 | 60,750 | 31,330 | 3.08 | 0.82 |
| 2019-10-11 | 51.18 | 52.50 | 51.18 | 51.68 | 0.63 | 1.23 | 63,091 | 32,746 | 2.59 | 0.85 |
| 2019-10-10 | 50.75 | 51.27 | 49.60 | 51.05 | -0.21 | -0.41 | 86,128 | 43,383 | 3.26 | 1.16 |
| 2019-10-09 | 51.70 | 51.73 | 50.67 | 51.26 | -0.44 | -0.85 | 46,505 | 23,814 | 2.05 | 0.63 |
| 2019-10-08 | 52.80 | 53.84 | 51.51 | 51.70 | -0.46 | -0.88 | 78,144 | 41,119 | 4.47 | 1.05 |
