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(%) |
| 2021-03-04 | 53.10 | 53.10 | 51.48 | 51.71 | -1.96 | -3.65 | 87,316 | 45,508 | 3.02 | 1.18 |
| 2021-03-03 | 54.00 | 54.40 | 53.01 | 53.67 | -0.98 | -1.79 | 89,314 | 47,888 | 2.54 | 1.20 |
| 2021-03-02 | 55.05 | 55.38 | 54.01 | 54.65 | -0.29 | -0.53 | 70,053 | 38,328 | 2.49 | 0.94 |
| 2021-03-01 | 54.69 | 55.07 | 53.71 | 54.94 | 0.34 | 0.62 | 82,549 | 45,075 | 2.49 | 1.11 |
| 2021-02-26 | 53.10 | 55.18 | 52.12 | 54.60 | 0.50 | 0.92 | 117,942 | 63,785 | 5.66 | 1.59 |
| 2021-02-25 | 53.81 | 54.18 | 52.75 | 54.10 | 0.37 | 0.69 | 99,960 | 53,661 | 2.66 | 1.35 |
| 2021-02-24 | 55.10 | 55.30 | 52.71 | 53.73 | -1.59 | -2.87 | 103,141 | 55,618 | 4.68 | 1.39 |
| 2021-02-23 | 55.00 | 55.99 | 54.62 | 55.32 | -0.36 | -0.65 | 113,925 | 63,005 | 2.46 | 1.54 |
| 2021-02-22 | 57.33 | 57.60 | 55.60 | 55.68 | -2.64 | -4.53 | 137,731 | 77,402 | 3.43 | 1.86 |
| 2021-02-19 | 58.00 | 58.32 | 56.28 | 58.32 | 0.52 | 0.90 | 177,263 | 101,553 | 3.53 | 2.39 |
| 2021-02-18 | 62.83 | 63.48 | 57.42 | 57.80 | -6.00 | -9.40 | 324,051 | 193,287 | 9.50 | 4.37 |
| 2021-02-10 | 65.00 | 67.33 | 62.57 | 63.80 | 2.59 | 4.23 | 370,593 | 242,108 | 7.78 | 5.00 |
| 2021-02-09 | 60.92 | 61.55 | 60.08 | 61.21 | 0.29 | 0.48 | 105,133 | 63,846 | 2.41 | 1.42 |
| 2021-02-08 | 62.50 | 62.50 | 59.92 | 60.92 | -0.98 | -1.58 | 122,765 | 74,447 | 4.17 | 1.66 |
| 2021-02-05 | 62.97 | 63.13 | 61.56 | 61.90 | -1.07 | -1.70 | 90,905 | 56,521 | 2.49 | 1.23 |
| 2021-02-04 | 63.50 | 65.50 | 62.27 | 62.97 | -1.29 | -2.01 | 81,313 | 51,728 | 5.03 | 1.10 |
| 2021-02-03 | 65.50 | 66.37 | 64.21 | 64.26 | -1.05 | -1.61 | 79,779 | 51,929 | 3.31 | 1.08 |
| 2021-02-02 | 64.60 | 65.78 | 63.41 | 65.31 | 0.76 | 1.18 | 90,801 | 58,458 | 3.67 | 1.22 |
| 2021-02-01 | 64.51 | 65.89 | 63.40 | 64.55 | -1.55 | -2.34 | 89,068 | 57,439 | 3.77 | 1.20 |
| 2021-01-29 | 67.00 | 68.18 | 64.50 | 66.10 | -0.32 | -0.48 | 66,360 | 44,190 | 5.54 | 0.89 |
| 2021-01-28 | 66.99 | 67.90 | 66.01 | 66.42 | -1.34 | -1.98 | 45,679 | 30,574 | 2.79 | 0.62 |
| 2021-01-27 | 67.64 | 68.78 | 66.22 | 67.76 | -0.94 | -1.37 | 65,563 | 44,346 | 3.73 | 0.88 |
| 2021-01-26 | 70.19 | 71.16 | 68.48 | 68.70 | -1.60 | -2.28 | 59,632 | 41,446 | 3.81 | 0.80 |
| 2021-01-25 | 70.00 | 71.97 | 69.22 | 70.30 | 0.22 | 0.31 | 92,340 | 65,281 | 3.92 | 1.24 |
| 2021-01-22 | 71.60 | 71.60 | 69.37 | 70.08 | -1.61 | -2.25 | 73,451 | 51,568 | 3.11 | 0.99 |
| 2021-01-21 | 68.87 | 71.79 | 68.51 | 71.69 | 2.06 | 2.96 | 79,449 | 55,927 | 4.71 | 1.07 |
| 2021-01-20 | 67.19 | 69.99 | 65.70 | 69.63 | 2.65 | 3.96 | 84,202 | 57,563 | 6.40 | 1.14 |
| 2021-01-19 | 66.98 | 68.38 | 66.50 | 66.98 | 0.98 | 1.48 | 77,597 | 52,448 | 2.85 | 1.05 |
| 2021-01-18 | 66.60 | 67.08 | 64.55 | 66.00 | -0.64 | -0.96 | 109,316 | 71,643 | 3.80 | 1.47 |
| 2021-01-15 | 67.85 | 68.40 | 65.70 | 66.64 | -1.81 | -2.64 | 75,928 | 50,711 | 3.94 | 1.02 |
| 2021-01-14 | 67.82 | 69.30 | 67.34 | 68.45 | -0.11 | -0.16 | 70,195 | 47,930 | 2.86 | 0.95 |
| 2021-01-13 | 69.55 | 69.56 | 66.70 | 68.56 | -1.35 | -1.93 | 159,217 | 108,120 | 4.09 | 2.15 |
| 2021-01-12 | 69.00 | 70.94 | 68.54 | 69.91 | 0.12 | 0.17 | 91,711 | 63,953 | 3.44 | 1.24 |
| 2021-01-11 | 70.80 | 71.98 | 68.00 | 69.79 | -1.07 | -1.51 | 109,989 | 77,030 | 5.62 | 1.48 |
| 2021-01-08 | 71.95 | 73.18 | 69.57 | 70.86 | -1.09 | -1.51 | 126,126 | 89,783 | 5.02 | 1.70 |
| 2021-01-07 | 73.00 | 73.29 | 71.20 | 71.95 | -2.00 | -2.70 | 139,020 | 100,039 | 2.83 | 1.87 |
| 2021-01-06 | 76.45 | 76.45 | 72.36 | 73.95 | -2.53 | -3.31 | 144,265 | 106,281 | 5.35 | 1.94 |
| 2021-01-05 | 74.94 | 77.74 | 73.89 | 76.48 | 1.60 | 2.14 | 152,511 | 115,851 | 5.14 | 2.06 |
| 2021-01-04 | 72.54 | 75.97 | 72.18 | 74.88 | 2.34 | 3.23 | 95,171 | 71,036 | 5.22 | 1.28 |
