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(%) |
| 2020-05-29 | 54.69 | 55.45 | 54.08 | 54.80 | -0.10 | -0.18 | 90,824 | 49,651 | 2.50 | 1.22 |
| 2020-05-28 | 53.99 | 55.30 | 53.95 | 54.90 | 1.03 | 1.91 | 138,428 | 75,901 | 2.51 | 1.87 |
| 2020-05-27 | 53.92 | 54.75 | 53.31 | 53.87 | -0.04 | -0.07 | 108,620 | 58,773 | 2.67 | 1.46 |
| 2020-05-26 | 52.73 | 54.17 | 52.21 | 53.91 | 1.18 | 2.24 | 140,425 | 75,429 | 3.72 | 1.89 |
| 2020-05-25 | 51.05 | 52.97 | 49.50 | 52.73 | 1.55 | 3.03 | 150,184 | 77,600 | 6.78 | 2.02 |
| 2020-05-22 | 52.80 | 52.98 | 50.84 | 51.18 | -2.00 | -3.76 | 125,980 | 64,971 | 4.02 | 1.70 |
| 2020-05-21 | 51.01 | 53.70 | 50.91 | 53.18 | 2.37 | 4.66 | 218,238 | 115,160 | 5.49 | 2.94 |
| 2020-05-20 | 51.80 | 51.96 | 50.68 | 50.81 | -1.34 | -2.57 | 129,817 | 66,502 | 2.45 | 1.75 |
| 2020-05-19 | 52.29 | 53.08 | 51.88 | 52.15 | 0.17 | 0.33 | 105,489 | 55,104 | 2.31 | 1.42 |
| 2020-05-18 | 51.59 | 52.60 | 51.45 | 51.98 | -0.03 | -0.06 | 124,217 | 64,805 | 2.21 | 1.67 |
| 2020-05-15 | 53.46 | 53.65 | 51.02 | 52.01 | -1.65 | -3.07 | 212,848 | 110,878 | 4.90 | 2.87 |
| 2020-05-14 | 53.70 | 54.38 | 53.20 | 53.66 | -0.81 | -1.49 | 102,454 | 55,106 | 2.17 | 1.38 |
| 2020-05-13 | 53.46 | 54.72 | 53.04 | 54.47 | 1.06 | 1.98 | 136,470 | 73,918 | 3.15 | 1.84 |
| 2020-05-12 | 54.19 | 54.22 | 52.89 | 53.41 | -1.08 | -1.98 | 163,168 | 87,230 | 2.44 | 2.20 |
| 2020-05-11 | 55.00 | 55.78 | 54.03 | 54.49 | -0.35 | -0.64 | 155,739 | 85,653 | 3.19 | 2.10 |
| 2020-05-08 | 53.90 | 55.39 | 53.48 | 54.84 | 1.06 | 1.97 | 169,126 | 92,435 | 3.55 | 2.28 |
| 2020-05-07 | 53.49 | 54.38 | 53.00 | 53.78 | 0.25 | 0.47 | 168,893 | 90,825 | 2.58 | 2.28 |
| 2020-05-06 | 54.00 | 54.19 | 52.89 | 53.53 | -0.85 | -1.56 | 145,894 | 77,911 | 2.39 | 1.97 |
| 2020-04-30 | 54.09 | 54.54 | 53.70 | 54.38 | 0.88 | 1.64 | 158,008 | 85,512 | 1.57 | 2.13 |
| 2020-04-29 | 55.31 | 55.43 | 52.72 | 53.50 | -2.00 | -3.60 | 180,032 | 97,010 | 4.88 | 2.43 |
| 2020-04-28 | 55.11 | 56.59 | 52.68 | 55.50 | -1.02 | -1.80 | 328,063 | 180,721 | 6.92 | 4.42 |
| 2020-04-27 | 58.80 | 58.80 | 56.52 | 56.52 | -6.28 | -10.00 | 260,530 | 147,817 | 3.63 | 3.51 |
| 2020-04-24 | 61.57 | 63.66 | 61.30 | 62.80 | 1.33 | 2.16 | 98,024 | 61,546 | 3.84 | 1.32 |
| 2020-04-23 | 62.13 | 63.10 | 61.03 | 61.47 | -0.68 | -1.09 | 77,149 | 47,813 | 3.33 | 1.04 |
| 2020-04-22 | 60.12 | 62.39 | 59.38 | 62.15 | 2.03 | 3.38 | 90,319 | 55,625 | 5.01 | 1.22 |
| 2020-04-21 | 61.10 | 61.40 | 59.40 | 60.12 | -1.18 | -1.93 | 61,013 | 36,691 | 3.26 | 0.82 |
| 2020-04-20 | 60.40 | 61.33 | 60.00 | 61.30 | 0.99 | 1.64 | 63,240 | 38,355 | 2.21 | 0.85 |
| 2020-04-17 | 61.60 | 62.18 | 60.06 | 60.31 | -0.85 | -1.39 | 122,207 | 74,456 | 3.47 | 1.65 |
| 2020-04-16 | 62.00 | 62.38 | 60.51 | 61.16 | -1.31 | -2.10 | 69,001 | 42,309 | 2.99 | 0.93 |
| 2020-04-15 | 63.53 | 64.38 | 62.02 | 62.47 | -0.94 | -1.48 | 67,101 | 42,420 | 3.72 | 0.90 |
| 2020-04-14 | 62.51 | 63.78 | 62.10 | 63.41 | 0.94 | 1.50 | 71,367 | 44,991 | 2.69 | 0.96 |
| 2020-04-13 | 62.49 | 63.59 | 61.28 | 62.47 | -0.54 | -0.86 | 70,667 | 44,078 | 3.67 | 0.95 |
| 2020-04-10 | 61.50 | 64.80 | 61.13 | 63.01 | 1.33 | 2.16 | 106,952 | 67,455 | 5.95 | 1.44 |
| 2020-04-09 | 60.00 | 62.78 | 59.90 | 61.68 | 1.57 | 2.61 | 100,781 | 62,109 | 4.79 | 1.36 |
| 2020-04-08 | 60.67 | 60.67 | 59.53 | 60.11 | -0.76 | -1.25 | 70,688 | 42,378 | 1.87 | 0.95 |
| 2020-04-07 | 59.60 | 61.91 | 59.40 | 60.87 | 1.82 | 3.08 | 124,571 | 75,346 | 4.25 | 1.68 |
| 2020-04-03 | 59.60 | 60.45 | 58.40 | 59.05 | -0.73 | -1.22 | 67,933 | 40,438 | 3.43 | 0.92 |
| 2020-04-02 | 59.25 | 60.22 | 58.62 | 59.78 | 0.48 | 0.81 | 69,566 | 41,301 | 2.70 | 0.94 |
| 2020-04-01 | 61.29 | 61.40 | 59.14 | 59.30 | -2.09 | -3.40 | 83,760 | 50,306 | 3.68 | 1.13 |
