农 产 品（000061）历史行情
以下为农 产 品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.860 | 6.030 | 6.090 | 5.820 | 0.190 | 3.253% | 1,915.84万 | 1.14亿 | 1.068% |
| 2026-10-01 | 5.860 | 6.030 | 6.090 | 5.820 | 0.190 | 3.253% | 1,915.84万 | 1.14亿 | 1.068% |
| 2026-09-30 | 5.860 | 6.030 | 6.090 | 5.820 | 0.190 | 3.253% | 19.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.830 | 5.840 | 5.900 | 5.810 | -0.030 | -0.511% | 10.51万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.950 | 5.870 | 5.980 | 5.820 | -0.080 | -1.345% | 12.40万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.030 | 5.950 | 6.070 | 5.920 | -0.080 | -1.327% | 1,265.19万 | 0.76亿 | 0.705% |
| 2026-09-24 | 6.030 | 5.950 | 6.070 | 5.920 | -0.080 | -1.327% | 12.65万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.050 | 6.030 | 6.140 | 6.000 | -0.020 | -0.331% | 15.17万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.120 | 6.050 | 6.140 | 6.010 | -0.060 | -0.982% | 15.91万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.010 | 6.110 | 6.130 | 5.960 | 0.090 | 1.495% | 16.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.000 | 6.020 | 6.090 | 5.920 | 0.000 | 0.000% | 18.63万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.900 | 6.020 | 6.060 | 5.820 | 0.140 | 2.381% | 20.94万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.870 | 5.880 | 5.930 | 5.800 | -0.020 | -0.339% | 21.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.130 | 5.900 | 6.150 | 5.890 | -0.260 | -4.221% | 26.78万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.310 | 6.160 | 6.350 | 6.100 | -0.180 | -2.839% | 25.02万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.520 | 6.340 | 6.610 | 6.310 | -0.230 | -3.501% | 26.68万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.790 | 6.570 | 6.830 | 6.560 | -0.230 | -3.382% | 33.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.670 | 6.800 | 6.950 | 6.610 | 0.100 | 1.493% | 52.43万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.490 | 6.700 | 6.780 | 6.470 | 0.210 | 3.236% | 45.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.320 | 6.490 | 6.540 | 6.320 | 0.160 | 2.528% | 32.87万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.150 | 6.330 | 6.420 | 6.080 | 0.150 | 2.427% | 32.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.230 | 6.180 | 6.300 | 6.150 | -0.040 | -0.643% | 25.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.600 | 6.220 | 6.620 | 6.210 | -0.440 | -6.607% | 52.00万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.240 | 6.660 | 6.710 | 6.220 | 0.430 | 6.902% | 65.89万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.450 | 6.230 | 6.460 | 6.200 | -0.210 | -3.261% | 35.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.280 | 6.440 | 6.500 | 6.220 | 0.160 | 2.548% | 41.01万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.140 | 6.280 | 6.350 | 6.110 | 0.180 | 2.951% | 37.81万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.000 | 6.100 | 6.230 | 5.970 | 0.060 | 0.993% | 40.71万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.760 | 6.040 | 6.080 | 5.740 | 0.320 | 5.594% | 55.57万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.700 | 5.720 | 5.810 | 5.680 | 0.030 | 0.527% | 22.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.780 | 5.690 | 5.830 | 5.640 | -0.110 | -1.897% | 26.22万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.780 | 5.800 | 5.860 | 5.660 | 0.010 | 0.173% | 32.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.050 | 5.790 | 6.060 | 5.770 | -0.330 | -5.392% | 49.86万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.810 | 6.120 | 6.150 | 5.780 | 0.280 | 4.795% | 70.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.640 | 5.840 | 5.900 | 5.600 | 0.200 | 3.546% | 30.18万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.730 | 5.640 | 5.760 | 5.610 | -0.140 | -2.422% | 23.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.880 | 5.780 | 5.880 | 5.760 | -0.110 | -1.868% | 24.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.860 | 5.890 | 5.890 | 5.790 | 0.020 | 0.341% | 17.26万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.870 | 5.870 | 5.900 | 5.800 | -0.020 | -0.340% | 15.25万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.760 | 5.890 | 5.920 | 5.750 | 0.100 | 1.727% | 21.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.860 | 5.790 | 5.860 | 5.700 | -0.080 | -1.363% | 22.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.930 | 5.870 | 5.980 | 5.800 | -0.050 | -0.845% | 22.56万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.060 | 5.920 | 6.090 | 5.890 | -0.130 | -2.149% | 26.64万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.120 | 6.050 | 6.160 | 6.050 | -0.060 | -0.982% | 17.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.930 | 6.110 | 6.120 | 5.920 | 0.180 | 3.035% | 19.20万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.810 | 5.930 | 5.940 | 5.810 | 0.030 | 0.508% | 17.35万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.840 | 5.900 | 5.990 | 5.790 | 0.020 | 0.340% | 24.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.710 | 5.880 | 5.930 | 5.690 | 0.210 | 3.704% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.600 | 5.670 | 5.690 | 5.580 | 0.040 | 0.710% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.540 | 5.630 | 5.670 | 5.490 | 0.090 | 1.625% | 14.99万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.690 | 5.540 | 5.760 | 5.520 | -0.180 | -3.147% | 16.19万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.610 | 5.720 | 5.730 | 5.570 | 0.100 | 1.779% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.690 | 5.620 | 5.720 | 5.540 | -0.100 | -1.748% | 27.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.710 | 5.720 | 5.870 | 5.660 | -0.010 | -0.175% | 26.72万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.600 | 5.730 | 5.780 | 5.570 | 0.120 | 2.139% | 22.50万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.790 | 5.610 | 5.880 | 5.570 | -0.210 | -3.608% | 23.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.750 | 5.820 | 5.860 | 5.680 | 0.050 | 0.867% | 20.13万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.640 | 5.770 | 5.810 | 5.590 | 0.120 | 2.124% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.650 | 5.650 | 5.700 | 5.570 | 0.060 | 1.073% | 19.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.680 | 5.590 | 5.690 | 5.550 | -0.060 | -1.062% | 17.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.530 | 5.650 | 5.770 | 5.450 | 0.110 | 1.986% | 21.17万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.540 | 5.540 | 5.650 | 5.450 | -0.010 | -0.180% | 15.67万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.550 | 5.550 | 5.610 | 5.450 | 0.000 | 0.000% | 13.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.690 | 5.550 | 5.730 | 5.540 | -0.180 | -3.141% | 14.40万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.650 | 5.730 | 5.740 | 5.630 | 0.070 | 1.237% | 15.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.660 | 5.660 | 5.780 | 5.610 | 0.000 | 0.000% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.650 | 5.660 | 5.780 | 5.580 | -0.010 | -0.176% | 21.29万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.620 | 5.670 | 5.780 | 5.500 | 0.070 | 1.250% | 27.11万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.530 | 5.600 | 5.730 | 5.450 | 0.090 | 1.633% | 27.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.310 | 5.510 | 5.630 | 5.180 | 0.200 | 3.766% | 31.44万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.470 | 5.310 | 5.520 | 5.290 | -0.100 | -1.848% | 26.73万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.590 | 5.410 | 5.590 | 5.390 | -0.180 | -3.220% | 22.25万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.810 | 5.590 | 5.810 | 5.580 | -0.190 | -3.287% | 18.51万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.760 | 5.780 | 6.000 | 5.750 | -0.020 | -0.345% | 24.34万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.760 | 5.800 | 5.840 | 5.640 | 0.000 | 0.000% | 20.40万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.790 | 5.800 | 6.160 | 5.710 | 0.020 | 0.346% | 27.19万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.020 | 5.780 | 6.020 | 5.760 | -0.220 | -3.667% | 17.52万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.020 | 6.000 | 6.060 | 5.940 | -0.080 | -1.316% | 10.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.020 | 6.080 | 6.120 | 5.980 | 0.050 | 0.829% | 14.83万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.850 | 6.030 | 6.090 | 5.800 | 0.220 | 3.787% | 19.52万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.900 | 5.810 | 5.930 | 5.800 | -0.090 | -1.525% | 11.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.920 | 5.900 | 5.970 | 5.840 | -0.030 | -0.506% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.000 | 5.930 | 6.020 | 5.870 | -0.070 | -1.167% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.120 | 6.000 | 6.220 | 5.930 | -0.150 | -2.439% | 17.97万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.170 | 6.150 | 6.260 | 6.120 | -0.010 | -0.162% | 13.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.250 | 6.160 | 6.310 | 6.130 | -0.100 | -1.597% | 13.58万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.280 | 6.260 | 6.310 | 6.170 | -0.020 | -0.318% | 13.89万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.580 | 6.280 | 6.670 | 6.270 | -0.260 | -3.976% | 23.18万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.340 | 6.540 | 6.610 | 6.220 | 0.140 | 2.188% | 21.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.280 | 6.400 | 6.630 | 6.260 | 0.120 | 1.911% | 24.95万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.360 | 6.280 | 6.400 | 6.210 | -0.100 | -1.567% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.480 | 6.380 | 6.560 | 6.300 | -0.110 | -1.695% | 14.70万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.470 | 6.490 | 6.590 | 6.420 | -0.010 | -0.154% | 13.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.480 | 6.500 | 6.530 | 6.400 | 0.030 | 0.464% | 11.70万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.470 | 6.470 | 6.570 | 6.360 | 0.050 | 0.779% | 12.45万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.620 | 6.420 | 6.650 | 6.410 | -0.180 | -2.727% | 12.45万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.670 | 6.600 | 6.670 | 6.480 | -0.070 | -1.049% | 12.36万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.640 | 6.670 | 6.710 | 6.570 | 0.050 | 0.755% | 14.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.830 | 6.620 | 6.830 | 6.570 | -0.220 | -3.216% | 20.66万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.030 | 6.840 | 7.030 | 6.760 | -0.190 | -2.703% | 22.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.240 | 7.030 | 7.260 | 7.000 | -0.210 | -2.901% | 18.47万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.130 | 7.240 | 7.370 | 7.050 | 0.120 | 1.685% | 29.40万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.320 | 7.120 | 7.340 | 7.100 | -0.200 | -2.732% | 20.26万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.360 | 7.320 | 7.390 | 7.210 | -0.040 | -0.543% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.330 | 7.360 | 7.440 | 7.310 | 0.020 | 0.272% | 12.47万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.490 | 7.340 | 7.540 | 7.280 | -0.130 | -1.740% | 21.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.320 | 7.470 | 7.550 | 7.280 | 0.150 | 2.049% | 23.77万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.360 | 7.320 | 7.430 | 7.300 | -0.070 | -0.947% | 12.17万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.210 | 7.390 | 7.420 | 7.180 | 0.210 | 2.925% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.310 | 7.180 | 7.310 | 7.100 | -0.160 | -2.180% | 17.59万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.340 | 7.340 | 7.440 | 7.320 | -0.030 | -0.407% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.420 | 7.370 | 7.450 | 7.330 | -0.090 | -1.206% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.400 | 7.460 | 7.470 | 7.330 | 0.020 | 0.269% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.420 | 7.440 | 7.510 | 7.350 | -0.040 | -0.535% | 12.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.360 | 7.480 | 7.510 | 7.300 | 0.130 | 1.769% | 15.51万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.330 | 7.350 | 7.430 | 7.310 | -0.020 | -0.271% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.280 | 7.370 | 7.390 | 7.190 | 0.090 | 1.236% | 16.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.250 | 7.280 | 7.310 | 7.190 | 0.040 | 0.552% | 12.74万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.370 | 7.240 | 7.400 | 7.220 | 0.000 | 0.000% | 14.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.220 | 7.240 | 7.270 | 7.110 | 0.080 | 1.117% | 14.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.120 | 7.160 | 7.170 | 7.050 | -0.010 | -0.139% | 10.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.190 | 7.170 | 7.260 | 7.140 | 0.020 | 0.280% | 10.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.230 | 7.150 | 7.240 | 7.090 | -0.110 | -1.515% | 14.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.130 | 7.260 | 7.280 | 7.120 | 0.170 | 2.398% | 21.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.070 | 7.090 | 7.190 | 6.970 | 0.000 | 0.000% | 21.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.330 | 7.030 | 7.350 | 7.010 | 0.000 | 0.000% | 18.04万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.340 | 7.350 | 7.410 | 7.290 | 0.000 | 0.000% | 11.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.420 | 7.370 | 7.460 | 7.320 | 0.000 | 0.000% | 15.24万 | 0.00亿 | 0.000% |