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%