证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

农 产 品(000061)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 12.00 12.50 11.90 12.48 163570 1996786 0.45 3.74%
2009-11-24 12.86 13.20 11.86 12.03 256001 3254330 -0.77 -6.02%
2009-11-23 12.77 12.94 12.58 12.80 169912 2166037 0.04 0.31%
2009-11-20 12.95 12.98 12.71 12.76 165921 2126757 -0.23 -1.77%
2009-11-19 12.80 13.10 12.63 12.99 232614 2997879 0.16 1.25%
2009-11-18 12.42 12.88 12.20 12.83 269484 3393612 0.41 3.30%
2009-11-17 12.42 12.70 12.31 12.42 180131 2245838 0.03 0.24%
2009-11-16 12.45 12.58 12.24 12.39 324347 4009762 0.21 1.72%
2009-11-13 11.68 12.20 11.68 12.18 379933 4572109 0.53 4.55%
2009-11-12 11.50 11.79 11.50 11.65 175334 2047828 0.24 2.10%
2009-11-11 11.55 11.64 11.37 11.41 122504 1403237 -0.20 -1.72%
2009-11-10 11.70 11.76 11.50 11.61 166254 1933895 -0.06 -0.51%
2009-11-09 11.40 11.76 11.38 11.67 211571 2443970 0.31 2.73%
2009-11-06 11.42 11.48 11.28 11.36 145905 1659208 0.00 0.00%
2009-11-05 11.42 11.44 11.20 11.36 114201 1292183 -0.03 -0.26%
2009-11-04 11.20 11.40 11.13 11.39 180463 2040829 0.19 1.70%
2009-11-03 10.96 11.20 10.92 11.20 167534 1855262 0.25 2.28%
2009-11-02 10.51 10.99 10.50 10.95 73938 798853 0.22 2.05%
2009-10-30 10.72 11.12 10.68 10.73 70041 761080 0.10 0.94%
2009-10-29 10.80 10.87 10.60 10.63 54693 586084 -0.33 -3.01%
2009-10-28 10.71 10.97 10.71 10.96 62128 675634 0.12 1.11%
2009-10-27 11.28 11.28 10.83 10.84 107078 1180397 -0.47 -4.16%
2009-10-26 11.60 11.66 11.27 11.31 130983 1489164 -0.26 -2.25%
2009-10-23 11.33 11.58 11.30 11.57 167438 1919304 0.29 2.57%
2009-10-22 11.24 11.42 11.20 11.28 82404 933119 0.03 0.27%
2009-10-21 11.50 11.50 11.23 11.25 110170 1246945 -0.25 -2.17%
2009-10-20 11.18 11.50 11.10 11.50 148517 1687191 0.36 3.23%
2009-10-19 10.96 11.18 10.86 11.14 78261 868238 0.18 1.64%
2009-10-16 10.90 10.98 10.74 10.96 56294 611114 0.07 0.64%
2009-10-15 11.15 11.22 10.80 10.89 79481 873175 -0.17 -1.54%
2009-10-14 11.30 11.35 10.97 11.06 91791 1025285 -0.07 -0.63%
2009-10-13 10.99 11.28 10.85 11.13 79962 884573 0.13 1.18%
2009-10-12 10.92 11.14 10.70 11.00 77127 842865 0.08 0.73%
2009-10-09 10.55 10.97 10.51 10.92 64899 700843 0.53 5.10%
2009-09-30 10.58 10.61 10.36 10.39 34117 357912 -0.06 -0.57%
2009-09-29 10.30 10.63 10.15 10.45 45220 471295 0.16 1.55%
2009-09-28 10.45 10.68 10.18 10.29 36679 384602 -0.14 -1.34%
N 2009-09-25 10.51 10.60 10.40 10.43 31200 327764 -0.07 -0.67%
N 2009-09-24 10.61 10.70 10.00 10.50 59404 622850 -0.09 -0.85%
N 2009-09-23 11.03 11.19 10.56 10.59 74937 816235 -0.46 -4.16%
N 2009-09-22 11.42 11.57 11.05 11.05 76526 863833 -0.42 -3.66%
N 2009-09-21 11.29 11.57 10.94 11.47 92294 1032643 0.07 0.61%
N 2009-09-18 11.93 12.04 11.25 11.40 118890 1396079 -0.52 -4.36%
N 2009-09-17 11.85 12.05 11.79 11.92 139855 1667184 0.07 0.59%
N 2009-09-16 11.90 11.95 11.70 11.85 112004 1324043 -0.04 -0.34%
N 2009-09-15 11.90 12.03 11.63 11.89 139239 1643984 -0.05 -0.42%
N 2009-09-14 11.48 11.98 11.43 11.94 215813 2556145 0.54 4.74%
N 2009-09-11 11.30 11.51 11.21 11.40 94639 1079334 0.04 0.35%
N 2009-09-10 11.33 11.45 11.09 11.36 99657 1123487 0.02 0.18%
N 2009-09-09 11.51 11.76 11.22 11.34 112704 1290530 -0.14 -1.22%
N 2009-09-08 11.40 11.56 11.10 11.48 117883 1344005 -0.02 -0.17%
N 2009-09-07 11.28 11.72 11.20 11.50 197064 2263470 0.25 2.22%
N 2009-09-04 10.80 11.48 10.80 11.25 197672 2208158 0.31 2.83%
N 2009-09-03 10.54 11.06 10.45 10.94 142708 1536966 0.42 3.99%
N 2009-09-02 10.45 10.73 10.30 10.52 110912 1165326 -0.11 -1.03%
N 2009-09-01 10.40 10.90 10.35 10.63 150473 1606085 0.07 0.66%
N 2009-08-31 11.17 11.38 10.51 10.56 209219 2291897 -0.63 -5.63%
N 2009-08-28 10.80 11.43 10.53 11.19 235633 2603822 0.39 3.61%
N 2009-08-27 10.50 10.93 10.38 10.80 195943 2105072 0.21 1.98%
N 2009-08-26 9.80 10.77 9.68 10.59 250903 2619467 0.79 8.06%
N 2009-08-25 10.20 10.21 9.61 9.80 142076 1401748 -0.45 -4.39%
2009-08-24 10.23 10.37 10.01 10.25 109643 1117646 0.02 0.20%
N 2009-08-21 9.88 10.29 9.78 10.23 114668 1155420 0.35 3.54%
N 2009-08-20 9.63 9.92 9.50 9.88 86535 844014 0.28 2.92%
N 2009-08-19 10.11 10.23 9.50 9.60 96275 956633 -0.48 -4.76%
N 2009-08-18 9.78 10.14 9.74 10.08 97590 970723 0.20 2.02%
N 2009-08-17 10.58 10.58 9.88 9.88 113322 1155362 -0.79 -7.40%
N 2009-08-14 11.27 11.43 10.60 10.67 130072 1433325 -0.58 -5.16%
N 2009-08-13 11.23 11.40 11.08 11.25 73865 831845 0.02 0.18%
N 2009-08-12 11.91 11.98 11.12 11.23 96213 1110263 -0.65 -5.47%
N 2009-08-11 11.89 11.97 11.70 11.88 64746 767409 -0.08 -0.67%
N 2009-08-10 11.72 12.00 11.45 11.96 120508 1408874 0.46 4.00%
N 2009-08-07 12.06 12.26 11.44 11.50 127282 1510366 -0.51 -4.25%
N 2009-08-06 12.19 12.28 11.72 12.01 190519 2291067 -0.40 -3.22%
N 2009-08-05 12.67 13.00 12.26 12.41 341200 4315864 -0.32 -2.51%
N 2009-08-04 11.81 12.80 11.50 12.73 393403 4821116 0.94 7.97%
N 2009-08-03 11.50 11.90 11.45 11.79 120633 1403384 0.36 3.15%
N 2009-07-31 11.21 11.51 11.20 11.43 131289 1493276 0.28 2.51%
N 2009-07-30 11.20 11.46 10.77 11.15 211132 2333867 -0.05 -0.45%
N 2009-07-29 12.30 12.30 11.07 11.20 262388 3083001 -1.10 -8.94%
N 2009-07-28 12.19 12.38 12.03 12.30 202078 2464564 0.12 0.98%
N 2009-07-27 12.27 12.41 12.02 12.18 210754 2564601 -0.11 -0.90%
N 2009-07-24 12.70 12.70 12.06 12.29 216520 2676008 -0.43 -3.38%
N 2009-07-23 12.26 12.80 12.16 12.72 310942 3893147 0.47 3.84%
N 2009-07-22 12.10 12.44 11.90 12.25 255054 3111237 0.12 0.99%
N 2009-07-21 12.02 12.48 11.79 12.13 304790 3712106 0.11 0.92%
N 2009-07-20 12.05 12.16 11.87 12.02 146623 1760078 0.01 0.08%
N 2009-07-17 12.00 12.10 11.73 12.01 164904 1962577 -0.02 -0.17%
N 2009-07-16 12.28 12.30 11.98 12.03 210777 2549470 -0.22 -1.80%
N 2009-07-15 12.18 12.53 11.92 12.25 365751 4474915 0.06 0.49%
N 2009-07-14 11.48 12.46 11.33 12.19 415542 4990948 0.79 6.93%
N 2009-07-13 11.10 11.58 11.08 11.40 274938 3131821 0.30 2.70%
N 2009-07-10 11.00 11.10 10.81 11.10 236507 2596113 0.13 1.19%
N 2009-07-09 10.96 11.10 10.80 10.97 209807 2296491 0.05 0.46%
N 2009-07-08 10.66 10.96 10.58 10.92 182466 1969301 0.28 2.63%
N 2009-07-07 10.62 10.78 10.54 10.64 204529 2174522 0.04 0.38%
N 2009-07-06 10.98 10.98 10.50 10.60 282749 3014643 -0.40 -3.64%
2009-07-03 11.00 11.27 10.94 11.00 269738 2978096 -0.27 -2.40%
N 2009-07-02 11.26 11.39 10.84 11.27 285639 3158895 0.07 0.62%
2009-07-01 11.45 11.45 11.08 11.20 193372 2163376 -0.18 -1.58%
N 2009-06-30 11.80 11.87 11.14 11.38 164973 1872784 -0.35 -2.98%
N 2009-06-29 11.52 12.01 11.50 11.73 95831 1126173 0.21 1.82%
N 2009-06-26 11.56 11.88 11.35 11.52 84783 977696 -0.02 -0.17%
N 2009-06-25 11.30 11.80 11.30 11.54 139571 1612446 0.26 2.31%
N 2009-06-24 11.06 11.30 11.03 11.28 102130 1142650 0.23 2.08%
N 2009-06-23 10.80 11.33 10.73 11.05 107871 1200555 0.16 1.47%
N 2009-06-22 11.11 11.20 10.85 10.89 95596 1046135 -0.17 -1.54%
N 2009-06-19 10.42 11.27 10.40 11.06 181277 1967799 0.66 6.35%
N 2009-06-18 10.50 10.59 10.36 10.40 66353 691579 -0.11 -1.05%
N 2009-06-17 10.25 10.63 10.25 10.51 129527 1358066 0.34 3.34%
N 2009-06-16 10.01 10.27 9.98 10.17 50416 513220 0.14 1.40%
N 2009-06-15 10.00 10.12 9.90 10.03 55269 553130 0.02 0.20%
N 2009-06-12 10.19 10.25 9.91 10.01 48327 485079 -0.14 -1.38%
N 2009-06-11 10.34 10.41 10.04 10.15 67556 690414 -0.20 -1.93%
N 2009-06-10 10.06 10.35 9.97 10.35 99174 1002597 0.26 2.58%
N 2009-06-09 10.16 10.28 9.90 10.09 44751 449700 -0.08 -0.79%
N 2009-06-08 10.08 10.42 10.06 10.17 85981 882291 0.14 1.40%
N 2009-06-04 10.21 10.21 9.97 10.03 91002 915441 -0.18 -1.76%
N 2009-06-03 10.35 10.52 10.11 10.21 100365 1030357 -7.59 -42.64%
N 2009-06-02 17.60 18.13 17.39 17.80 84811 1515106 0.32 1.83%
N 2009-06-01 17.28 17.48 17.10 17.48 45525 787907 0.35 2.04%
N 2009-05-27 17.43 17.56 17.10 17.13 29865 515444 -0.17 -0.98%
N 2009-05-26 17.00 17.67 16.90 17.30 53260 924953 0.50 2.98%
2009-05-25 16.13 16.93 16.11 16.80 32967 547106 -0.05 -0.30%