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

顺鑫农业(000860)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 17.01 18.25 16.80 18.03 99475 1741412 1.05 6.18%
2009-11-24 18.02 18.65 16.91 16.98 127667 2269589 -1.03 -5.72%
2009-11-23 17.35 18.09 17.17 18.01 122324 2169214 0.73 4.22%
2009-11-20 17.43 17.65 17.23 17.28 105235 1833357 -0.20 -1.14%
2009-11-19 17.05 17.58 17.05 17.48 88018 1522894 0.31 1.80%
2009-11-18 17.00 17.29 16.75 17.17 110461 1881885 0.36 2.14%
2009-11-17 17.13 17.28 16.70 16.81 120860 2055971 -0.08 -0.47%
2009-11-16 16.33 16.89 16.33 16.89 109801 1836074 0.69 4.26%
2009-11-13 16.25 16.35 15.88 16.20 73350 1184334 -0.03 -0.18%
2009-11-12 16.45 16.79 16.02 16.23 113725 1872658 -0.22 -1.34%
2009-11-11 16.52 16.64 16.10 16.45 92214 1508059 -0.13 -0.78%
2009-11-10 16.50 16.80 16.29 16.58 165672 2737797 0.13 0.79%
2009-11-09 15.89 16.49 15.82 16.45 112073 1809555 0.58 3.65%
2009-11-06 16.10 16.27 15.82 15.87 66688 1069126 -0.15 -0.94%
2009-11-05 16.15 16.16 15.80 16.02 72031 1152345 -0.14 -0.87%
2009-11-04 15.88 16.20 15.64 16.16 163202 2602667 0.40 2.54%
2009-11-03 15.24 15.88 15.06 15.76 110343 1720035 0.53 3.48%
2009-11-02 14.50 15.30 14.35 15.23 76774 1152005 0.47 3.18%
2009-10-30 14.81 15.20 14.71 14.76 56661 847639 0.11 0.75%
2009-10-29 15.00 15.10 14.64 14.65 51333 763836 -0.55 -3.62%
2009-10-28 15.25 15.40 14.80 15.20 54768 826108 -0.19 -1.24%
2009-10-27 15.38 15.50 15.06 15.39 57825 883011 -0.07 -0.45%
2009-10-26 15.70 15.79 15.19 15.46 99260 1534235 -0.25 -1.59%
2009-10-23 15.95 16.24 15.59 15.71 197928 3142488 -0.22 -1.38%
2009-10-22 15.47 16.10 15.40 15.93 138551 2196418 0.47 3.04%
2009-10-21 15.54 15.75 15.35 15.46 103089 1602413 0.10 0.65%
2009-10-20 15.28 15.74 15.08 15.36 142430 2182657 0.08 0.52%
2009-10-19 14.40 15.28 14.36 15.28 126308 1890675 0.79 5.45%
2009-10-16 14.77 14.90 14.14 14.49 51991 748659 -0.28 -1.90%
2009-10-15 14.95 15.23 14.73 14.77 55824 836272 -0.13 -0.87%
2009-10-14 14.33 15.09 14.33 14.90 117197 1720183 0.52 3.62%
2009-10-13 14.22 14.65 14.18 14.38 58995 846992 0.06 0.42%
2009-10-12 14.20 14.70 14.03 14.32 51917 744737 0.22 1.56%
2009-10-09 13.75 14.22 13.70 14.10 48011 676090 0.50 3.68%
2009-09-30 13.84 13.85 13.60 13.60 28848 395895 0.09 0.67%
2009-09-29 13.90 14.12 13.31 13.51 49001 667935 -0.40 -2.88%
2009-09-28 14.68 14.74 13.88 13.91 45653 650121 -0.66 -4.53%
2009-09-25 14.35 14.82 14.28 14.57 52577 768959 0.22 1.53%
2009-09-24 14.12 14.58 14.00 14.35 51293 735000 0.03 0.21%
N 2009-09-23 14.68 14.85 14.22 14.32 62799 912232 -0.28 -1.92%
2009-09-22 15.28 15.58 14.52 14.60 117441 1777196 -0.66 -4.33%
2009-09-21 14.90 15.38 14.79 15.26 94223 1421751 0.26 1.73%
N 2009-09-18 15.86 16.05 14.90 15.00 188485 2929330 -1.18 -7.29%
2009-09-17 15.59 16.28 15.56 16.18 111414 1773771 0.59 3.78%
2009-09-16 15.91 16.00 15.33 15.59 149546 2338502 -0.38 -2.38%
N 2009-09-15 16.20 16.37 15.73 15.97 236561 3764661 -0.39 -2.38%
N 2009-09-14 16.05 16.89 16.04 16.36 161826 2667254 0.52 3.28%
2009-09-11 15.18 16.08 15.06 15.84 113012 1775070 0.56 3.67%
2009-09-10 14.98 15.44 14.62 15.28 62200 938261 0.13 0.86%
2009-09-09 15.41 15.63 14.88 15.15 76166 1153119 -0.20 -1.30%
2009-09-08 15.17 15.54 14.86 15.35 79724 1217796 0.03 0.20%
2009-09-07 15.01 15.48 14.81 15.32 107722 1641032 0.42 2.82%
N 2009-09-04 14.10 15.07 13.88 14.90 93390 1362918 0.82 5.82%
2009-09-03 13.35 14.18 13.35 14.08 58008 802601 0.65 4.84%
2009-09-02 13.28 13.49 13.02 13.43 54215 718612 0.10 0.75%
N 2009-09-01 14.00 14.32 13.01 13.33 95334 1286780 -0.70 -4.99%
2009-08-31 14.58 15.20 14.00 14.03 116346 1697859 -0.77 -5.20%
2009-08-28 15.32 15.48 14.70 14.80 68443 1024440 -0.73 -4.70%
2009-08-27 15.20 15.75 15.05 15.53 147632 2286838 0.34 2.24%
2009-08-26 14.00 15.30 14.00 15.19 142880 2131246 1.27 9.12%
2009-08-25 14.72 14.72 13.65 13.92 74510 1046294 -0.81 -5.50%
2009-08-24 14.66 15.02 14.49 14.73 65915 970809 0.01 0.07%
2009-08-21 14.31 14.95 14.15 14.72 100929 1479298 0.39 2.72%
N 2009-08-20 13.90 14.45 13.71 14.33 64482 912818 0.53 3.84%
2009-08-19 14.04 14.60 13.20 13.80 85980 1210874 -0.38 -2.68%
2009-08-18 13.57 14.46 13.19 14.18 81442 1133992 0.61 4.50%
N 2009-08-17 14.00 14.26 13.57 13.57 69778 966523 -0.63 -4.44%
N 2009-08-14 15.22 15.35 14.09 14.20 117422 1709523 -1.18 -7.67%
N 2009-08-13 15.53 15.90 15.10 15.38 71962 1119104 0.08 0.52%
N 2009-08-12 15.88 16.20 15.13 15.30 66461 1039759 -0.70 -4.38%
2009-08-11 15.98 16.33 15.75 16.00 64986 1042174 0.43 2.76%
2009-08-10 15.72 16.11 15.43 15.57 95886 1501858 0.21 1.37%
2009-08-07 16.22 16.48 15.33 15.36 91263 1441961 -0.74 -4.60%
2009-08-06 16.59 16.59 15.94 16.10 84717 1371108 -0.61 -3.65%
2009-08-05 17.38 17.38 16.57 16.71 126340 2135480 -0.75 -4.30%
2009-08-04 16.50 17.90 16.27 17.46 228782 3893638 0.95 5.75%
2009-08-03 16.60 16.88 16.18 16.51 105900 1741245 0.03 0.18%
2009-07-31 15.88 16.66 15.57 16.48 203888 3301263 0.68 4.30%
2009-07-30 15.63 16.36 15.23 15.80 186506 2963286 0.42 2.73%
2009-07-29 15.77 16.00 14.70 15.38 191008 2956808 -0.40 -2.54%
N 2009-07-28 15.16 16.40 14.99 15.78 283732 4459691 0.80 5.34%
2009-07-27 14.10 15.28 14.10 14.98 214483 3178426 1.08 7.77%
2009-07-24 13.41 14.17 13.41 13.90 214067 2981418 0.40 2.96%
2009-07-23 13.05 13.54 12.96 13.50 121415 1624286 0.43 3.29%
2009-07-22 12.93 13.17 12.90 13.07 70044 912639 0.13 1.00%
2009-07-21 13.55 13.56 12.80 12.94 92927 1226588 -0.59 -4.36%
2009-07-20 13.38 13.62 13.22 13.53 99281 1330710 0.18 1.35%
2009-07-17 13.25 13.44 13.11 13.35 103658 1374114 0.05 0.38%
2009-07-16 13.50 13.51 13.16 13.30 107045 1424315 -0.16 -1.19%
2009-07-15 13.50 13.58 13.29 13.46 105078 1405722 -0.04 -0.30%
2009-07-14 13.51 13.68 13.26 13.50 138654 1868736 0.09 0.67%
2009-07-13 13.13 13.55 13.05 13.41 188141 2511592 0.34 2.60%
2009-07-10 12.88 13.18 12.71 13.07 178026 2309539 0.26 2.03%
2009-07-09 12.46 12.99 12.40 12.81 186755 2390042 0.38 3.06%
2009-07-08 12.20 12.54 12.11 12.43 103934 1287270 0.18 1.47%
N 2009-07-07 12.26 12.49 12.22 12.25 107914 1331971 -0.02 -0.16%
2009-07-06 12.60 12.64 12.18 12.27 124405 1532471 -0.14 -1.13%
2009-07-03 12.03 12.75 12.00 12.41 179312 2229904 0.29 2.39%
N 2009-07-02 12.03 12.16 11.90 12.12 89726 1081839 0.14 1.17%
2009-07-01 11.83 12.07 11.83 11.98 74071 886449 0.12 1.01%
2009-06-30 12.17 12.17 11.82 11.86 57691 689298 -0.28 -2.31%
2009-06-29 11.98 12.19 11.97 12.14 94541 1143797 0.21 1.76%
2009-06-26 11.85 11.99 11.81 11.93 45276 538757 0.11 0.93%
2009-06-25 11.92 11.99 11.75 11.82 57645 682876 -0.13 -1.09%
2009-06-24 11.97 12.05 11.81 11.95 73061 868610 0.03 0.25%
2009-06-23 11.90 12.14 11.85 11.92 57556 688889 -0.12 -1.00%
2009-06-22 12.31 12.34 11.99 12.04 91112 1106027 -0.14 -1.15%
2009-06-19 12.04 12.38 11.96 12.18 134546 1639717 0.15 1.25%
2009-06-18 12.10 12.14 11.93 12.03 107505 1292828 -0.14 -1.15%
2009-06-17 12.03 12.24 11.91 12.17 126070 1527204 0.12 1.00%
N 2009-06-16 11.75 12.10 11.73 12.05 119537 1433134 0.21 1.77%
N 2009-06-15 11.62 11.90 11.60 11.84 45427 533193 0.31 2.69%
N 2009-06-12 11.90 11.96 11.48 11.53 67634 791820 -0.38 -3.19%
2009-06-11 11.84 12.10 11.82 11.91 103270 1236001 -0.03 -0.25%
2009-06-10 11.76 11.95 11.66 11.94 100632 1193056 0.27 2.31%
2009-06-09 11.65 11.82 11.47 11.67 40318 467462 -0.03 -0.26%
2009-06-08 11.82 11.86 11.57 11.70 54414 636871 -0.11 -0.93%
2009-06-05 11.75 11.97 11.63 11.81 89748 1061317 0.17 1.46%
2009-06-04 11.75 11.93 11.54 11.64 59931 699351 -0.19 -1.61%
2009-06-03 11.84 11.91 11.68 11.83 70627 831755 0.02 0.17%
N 2009-06-02 11.70 11.98 11.63 11.81 106762 1265336 0.21 1.81%
N 2009-06-01 11.56 11.62 11.47 11.60 67590 781741 0.11 0.96%
2009-05-27 11.57 11.62 11.44 11.49 43498 500693 0.02 0.17%
N 2009-05-26 11.50 11.56 11.44 11.47 48950 562691 0.00 0.00%
2009-05-25 11.40 11.56 11.28 11.47 30155 343363 -0.19 -1.63%