顺鑫农业(000860)每日行情

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
2020-09-23	62.62	62.88	61.75	62.10	86852手	54060万	-0.52	-0.83%
2020-09-22	63.20	64.38	62.34	62.62	57093手	36117万	-1.46	-2.28%
2020-09-21	66.50	66.50	63.86	64.08	75457手	48573万	-2.10	-3.17%
2020-09-18	66.11	66.80	64.70	66.18	63092手	41413万	0.20	0.30%
2020-09-17	66.81	67.58	65.38	65.98	62117手	41115万	-1.18	-1.76%
2020-09-16	67.52	68.50	66.66	67.16	45258手	30488万	-1.03	-1.51%
2020-09-15	69.20	69.30	67.41	68.19	63865手	43413万	-1.00	-1.45%
2020-09-14	67.89	69.77	66.92	69.19	90593手	62303万	1.83	2.72%
2020-09-11	65.00	67.86	64.96	67.36	61883手	41400万	1.75	2.67%
2020-09-10	66.31	67.97	65.11	65.61	75771手	50433万	-0.68	-1.03%
2020-09-09	66.10	67.39	65.18	66.29	72652手	48299万	-0.85	-1.27%
2020-09-08	67.67	68.33	65.60	67.14	84202手	55985万	-0.66	-0.97%
2020-09-07	68.10	69.79	67.13	67.80	88597手	60537万	-1.27	-1.84%
2020-09-04	71.00	71.50	68.38	69.07	133482手	92633万	-3.98	-5.45%
2020-09-03	73.10	75.40	72.30	73.05	95346手	70249万	-0.30	-0.41%
2020-09-02	74.08	75.57	72.55	73.35	64825手	47773万	-0.06	-0.08%
2020-09-01	74.50	75.81	72.30	73.41	90560手	66568万	-1.84	-2.44%
2020-08-31	77.78	79.00	75.25	75.25	140747手	107990万	-0.14	-0.19%
2020-08-28	70.40	78.00	69.88	75.39	187105手	139355万	4.18	5.87%
2020-08-27	68.00	71.21	67.72	71.21	127649手	88881万	3.88	5.76%
2020-08-26	68.51	70.63	66.97	67.33	115944手	79746万	-1.92	-2.77%
N 2020-08-25	68.50	71.00	68.50	69.25	125858手	87611万	0.96	1.41%
N 2020-08-24	66.40	69.20	65.00	68.29	146856手	98705万	1.91	2.88%
2020-08-21	65.11	67.00	64.81	66.38	89035手	58919万	1.81	2.80%
2020-08-20	65.52	66.00	64.01	64.57	72150手	46838万	-1.08	-1.65%
2020-08-19	67.47	67.96	65.50	65.65	104273手	69271万	-2.32	-3.41%
2020-08-18	66.00	69.15	65.40	67.97	131173手	88060万	1.46	2.19%
2020-08-17	66.78	69.80	65.86	66.51	158208手	107249万	-0.27	-0.40%
2020-08-14	64.40	67.32	63.30	66.78	137230手	89702万	2.28	3.54%
2020-08-13	63.15	65.86	62.62	64.50	137762手	88916万	1.37	2.17%
2020-08-12	62.19	63.15	60.62	63.13	132888手	82806万	0.95	1.53%
2020-08-11	60.95	63.10	60.21	62.18	149536手	93174万	1.57	2.59%
2020-08-10	59.94	60.96	59.39	60.61	77403手	46670万	0.62	1.03%
2020-08-07	60.38	61.31	59.00	59.99	97104手	58178万	-0.72	-1.19%
2020-08-06	62.70	62.90	59.37	60.71	118343手	71892万	-2.22	-3.53%
2020-08-05	62.46	63.00	60.88	62.93	80916手	50238万	0.03	0.05%
2020-08-04	63.00	64.36	62.20	62.90	122275手	77316万	-0.04	-0.06%
2020-08-03	61.88	63.11	61.88	62.94	104027手	64991万	1.06	1.71%
2020-07-31	61.59	63.10	60.82	61.88	129700手	80219万	-0.32	-0.51%
2020-07-30	63.31	64.43	62.00	62.20	102332手	64427万	-1.10	-1.74%
2020-07-29	62.10	63.35	61.65	63.30	98504手	61823万	0.63	1.00%
2020-07-28	62.48	63.90	61.38	62.67	89807手	56111万	0.87	1.41%
2020-07-27	62.56	64.90	61.30	61.80	96704手	60544万	-0.49	-0.79%
2020-07-24	66.28	66.32	62.10	62.29	113904手	73065万	-4.71	-7.03%
2020-07-23	66.60	68.80	65.19	67.00	80908手	54020万	-0.42	-0.62%
2020-07-22	65.49	68.38	64.78	67.42	88692手	59601万	1.27	1.92%
2020-07-21	64.40	66.86	63.33	66.15	100297手	65995万	1.35	2.08%
2020-07-20	65.50	65.94	60.58	64.80	171137手	107837万	-0.66	-1.01%
2020-07-17	64.30	67.62	62.91	65.46	116037手	75617万	0.11	0.17%
2020-07-16	70.90	71.40	65.31	65.35	189626手	129264万	-7.20	-9.92%
2020-07-15	69.80	75.20	68.32	72.55	185550手	132251万	3.55	5.14%
2020-07-14	73.02	73.02	66.88	69.00	177200手	123181万	-1.46	-2.07%
2020-07-13	64.64	70.46	62.80	70.46	157483手	106958万	6.41	10.01%
N 2020-07-10	61.01	67.00	61.01	64.05	165203手	105622万	3.04	4.98%
2020-07-09	60.32	61.77	60.02	61.01	133797手	81494万	0.37	0.61%
2020-07-08	59.36	61.95	59.20	60.64	146574手	89178万	1.39	2.35%
2020-07-07	59.05	61.16	58.38	59.25	175179手	105066万	0.20	0.34%
N 2020-07-06	56.98	59.56	56.51	59.05	157419手	91440万	1.47	2.55%
2020-07-03	58.92	59.18	56.60	57.58	136888手	78506万	-1.71	-2.88%
2020-07-02	58.80	60.90	58.01	59.29	171036手	101813万	0.61	1.04%
2020-07-01	56.92	61.60	56.36	58.68	223968手	132033万	1.70	2.98%
2020-06-30	54.39	57.48	54.15	56.98	188961手	106365万	2.87	5.30%
2020-06-29	54.90	54.90	53.50	54.11	111845手	60286万	-1.27	-2.29%
2020-06-24	54.53	55.51	54.20	55.38	169165手	93263万	0.62	1.13%
2020-06-23	54.54	55.18	54.06	54.76	154794手	84618万	-0.05	-0.09%
2020-06-22	55.14	55.22	53.99	54.81	95484手	51895万	-0.32	-0.58%
2020-06-19	53.70	55.50	53.70	55.13	122299手	67318万	1.63	3.05%
2020-06-18	54.08	54.19	53.38	53.50	77455手	41505万	-0.69	-1.27%
2020-06-17	55.47	55.80	53.80	54.19	103208手	56066万	-1.26	-2.27%
2020-06-16	54.98	55.66	54.38	55.45	93039手	51322万	1.15	2.12%
2020-06-15	55.40	56.23	53.68	54.30	161927手	89184万	-0.69	-1.25%
2020-06-12	56.01	57.33	54.99	54.99	144120手	81353万	-2.19	-3.83%
2020-06-11	58.99	59.58	56.88	57.18	125251手	72529万	-1.64	-2.79%
2020-06-10	58.16	58.94	57.74	58.82	73941手	43242万	0.64	1.10%
2020-06-09	57.69	59.28	57.22	58.18	97083手	56654万	0.68	1.18%
2020-06-08	57.83	58.43	56.81	57.50	110049手	63407万	-0.25	-0.43%
2020-06-05	56.00	58.60	55.24	57.75	154986手	88866万	1.19	2.10%
2020-06-04	53.88	56.70	53.65	56.56	235494手	130931万	2.95	5.50%
2020-06-03	53.88	54.16	53.05	53.61	96864手	51856万	-0.27	-0.50%
2020-06-02	55.00	55.01	53.21	53.88	127774手	68844万	-1.11	-2.02%
2020-06-01	54.79	56.15	54.76	54.99	177960手	98456万	0.19	0.35%
2020-05-29	54.69	55.45	54.08	54.80	90824手	49650万	-0.10	-0.18%
2020-05-28	53.99	55.30	53.95	54.90	138428手	75900万	1.03	1.91%
2020-05-27	53.92	54.75	53.31	53.87	108619手	58773万	-0.04	-0.07%
2020-05-26	52.73	54.17	52.21	53.91	140425手	75428万	1.18	2.24%
2020-05-25	51.05	52.97	49.50	52.73	150184手	77600万	1.55	3.03%
2020-05-22	52.80	52.98	50.84	51.18	125979手	64970万	-2.00	-3.76%
2020-05-21	51.01	53.70	50.91	53.18	218237手	115159万	2.37	4.66%
2020-05-20	51.80	51.96	50.68	50.81	129816手	66501万	-1.34	-2.57%
2020-05-19	52.29	53.08	51.88	52.15	105488手	55103万	0.17	0.33%
2020-05-18	51.59	52.60	51.45	51.98	124216手	64805万	-0.03	-0.06%
2020-05-15	53.46	53.65	51.02	52.01	212848手	110878万	-1.65	-3.08%
2020-05-14	53.70	54.38	53.20	53.66	102454手	55106万	-0.81	-1.49%
2020-05-13	53.46	54.72	53.04	54.47	136470手	73917万	1.06	1.99%
2020-05-12	54.19	54.22	52.89	53.41	163167手	87230万	-1.08	-1.98%
2020-05-11	55.00	55.78	54.03	54.49	155738手	85652万	-0.35	-0.64%
N 2020-05-08	53.90	55.39	53.48	54.84	169125手	92435万	1.06	1.97%
2020-05-07	53.49	54.38	53.00	53.78	168892手	90824万	0.25	0.47%
2020-05-06	54.00	54.19	52.89	53.53	145893手	77911万	-0.85	-1.56%
N 2020-04-30	54.09	54.54	53.70	54.38	158008手	85511万	0.88	1.65%
N 2020-04-29	55.31	55.43	52.72	53.50	180031手	97010万	-2.00	-3.60%
2020-04-28	55.11	56.59	52.68	55.50	328062手	180721万	-1.02	-1.80%
N 2020-04-27	58.80	58.80	56.52	56.52	260530手	147816万	-6.28	-10.00%
2020-04-24	61.57	63.66	61.30	62.80	98023手	61545万	1.33	2.16%
2020-04-23	62.13	63.10	61.03	61.47	77148手	47813万	-0.68	-1.09%
2020-04-22	60.12	62.39	59.38	62.15	90319手	55625万	2.03	3.38%
2020-04-21	61.10	61.40	59.40	60.12	61012手	36691万	-1.18	-1.93%
2020-04-20	60.40	61.33	60.00	61.30	63239手	38354万	0.99	1.64%
2020-04-17	61.60	62.18	60.06	60.31	122207手	74455万	-0.85	-1.39%
2020-04-16	62.00	62.38	60.51	61.16	69001手	42308万	-1.31	-2.10%
2020-04-15	63.53	64.38	62.02	62.47	67101手	42419万	-0.94	-1.48%
2020-04-14	62.51	63.78	62.10	63.41	71366手	44991万	0.94	1.50%
2020-04-13	62.49	63.59	61.28	62.47	70667手	44078万	-0.54	-0.86%
2020-04-10	61.50	64.80	61.13	63.01	106951手	67454万	1.33	2.16%
2020-04-09	60.00	62.78	59.90	61.68	100781手	62109万	1.57	2.61%
2020-04-08	60.67	60.67	59.53	60.11	70688手	42378万	-0.76	-1.25%
2020-04-07	59.60	61.91	59.40	60.87	124570手	75346万	1.82	3.08%
2020-04-03	59.60	60.45	58.40	59.05	67932手	40438万	-0.73	-1.22%
2020-04-02	59.25	60.22	58.62	59.78	69565手	41301万	0.48	0.81%
2020-04-01	61.29	61.40	59.14	59.30	83760手	50306万	-2.09	-3.40%
2020-03-31	60.51	61.39	59.60	61.39	88113手	53471万	1.43	2.38%
2020-03-30	59.00	62.01	58.80	59.96	92144手	55700万	-0.04	-0.07%
2020-03-27	58.65	61.79	58.21	60.00	92449手	55906万	2.07	3.57%
2020-03-26	56.01	58.88	56.01	57.93	96557手	55853万	0.93	1.63%
2020-03-25	58.78	59.12	55.65	57.00	130853手	74835万	0.05	0.09%
2020-03-24	54.01	57.97	53.64	56.95	133461手	74134万	4.05	7.66%