顺鑫农业（000860）历史行情

以下为顺鑫农业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
2026-10-13	10.420	10.390	10.490	10.330	-0.030	-0.288%	842.19万	0.88亿	1.135%
2026-10-12	10.530	10.420	10.650	10.350	-0.160	-1.512%	8.21万	0.00亿	0.000%
2026-10-09	10.360	10.580	10.630	10.290	0.280	2.718%	11.81万	0.00亿	0.000%
2026-10-08	10.390	10.300	10.460	10.220	-0.080	-0.771%	7.30万	0.00亿	0.000%
2026-10-07	10.130	10.380	10.480	10.110	0.290	2.874%	1,108.35万	1.14亿	1.494%
2026-10-06	10.130	10.380	10.480	10.110	0.290	2.874%	1,108.35万	1.14亿	1.494%
2026-10-05	10.130	10.380	10.480	10.110	0.290	2.874%	1,108.35万	1.14亿	1.494%
2026-10-02	10.130	10.380	10.480	10.110	0.290	2.874%	1,108.35万	1.14亿	1.494%
2026-10-01	10.130	10.380	10.480	10.110	0.290	2.874%	1,108.35万	1.14亿	1.494%
2026-09-30	10.130	10.380	10.480	10.110	0.290	2.874%	11.08万	0.00亿	0.000%
2026-09-29	10.090	10.090	10.180	10.060	-0.020	-0.198%	5.58万	0.00亿	0.000%
2026-09-28	10.090	10.110	10.220	9.990	0.020	0.198%	8.08万	0.00亿	0.000%
2026-09-27	10.400	10.090	10.480	10.050	-0.350	-3.352%	1,248.66万	1.27亿	1.683%
2026-09-24	10.400	10.090	10.480	10.050	-0.350	-3.352%	12.49万	0.00亿	0.000%
2026-09-23	10.600	10.440	10.840	10.430	-0.140	-1.323%	11.43万	0.00亿	0.000%
2026-09-22	10.640	10.580	10.730	10.520	-0.090	-0.843%	9.05万	0.00亿	0.000%
2026-09-21	10.230	10.670	10.700	10.200	0.480	4.711%	15.29万	0.00亿	0.000%
2026-09-18	10.230	10.190	10.300	10.130	0.040	0.394%	7.04万	0.00亿	0.000%
2026-09-17	10.240	10.150	10.250	10.120	-0.100	-0.976%	5.48万	0.00亿	0.000%
2026-09-16	10.260	10.250	10.280	10.050	-0.050	-0.485%	8.19万	0.00亿	0.000%
2026-09-15	10.520	10.300	10.570	10.280	-0.200	-1.905%	6.63万	0.00亿	0.000%
2026-09-14	10.650	10.500	10.660	10.460	-0.050	-0.474%	7.17万	0.00亿	0.000%
2026-09-11	10.780	10.550	10.860	10.500	-0.280	-2.585%	10.69万	0.00亿	0.000%
2026-09-10	11.120	10.830	11.160	10.820	-0.290	-2.608%	10.48万	0.00亿	0.000%
2026-09-09	11.240	11.120	11.320	11.060	-0.120	-1.068%	12.85万	0.00亿	0.000%
2026-09-08	11.160	11.240	11.280	11.060	0.090	0.807%	15.20万	0.00亿	0.000%
2026-09-07	11.020	11.150	11.190	10.890	0.120	1.088%	17.66万	0.00亿	0.000%
2026-09-04	10.500	11.030	11.160	10.470	0.560	5.349%	26.60万	0.00亿	0.000%
2026-09-03	10.550	10.470	10.710	10.450	-0.120	-1.133%	6.65万	0.00亿	0.000%
2026-09-02	10.820	10.590	10.830	10.540	-0.250	-2.306%	9.22万	0.00亿	0.000%
2026-09-01	10.480	10.840	10.840	10.470	0.330	3.140%	11.67万	0.00亿	0.000%
2026-08-31	10.690	10.510	10.750	10.490	-0.130	-1.222%	5.89万	0.00亿	0.000%
2026-08-28	10.500	10.640	10.660	10.450	0.140	1.333%	6.39万	0.00亿	0.000%
2026-08-27	10.530	10.500	10.570	10.400	-0.070	-0.662%	5.80万	0.00亿	0.000%
2026-08-26	10.360	10.570	10.680	10.360	0.130	1.245%	7.60万	0.00亿	0.000%
2026-08-25	10.260	10.440	10.530	10.210	0.260	2.554%	8.84万	0.00亿	0.000%
2026-08-24	10.220	10.180	10.330	10.080	-0.070	-0.683%	6.69万	0.00亿	0.000%
2026-08-21	10.470	10.250	10.500	10.200	-0.210	-2.008%	5.89万	0.00亿	0.000%
2026-08-20	10.370	10.460	10.540	10.350	0.080	0.771%	6.50万	0.00亿	0.000%
2026-08-19	10.710	10.380	10.830	10.350	-0.400	-3.711%	11.67万	0.00亿	0.000%
2026-08-18	10.500	10.780	10.870	10.500	0.270	2.569%	15.75万	0.00亿	0.000%
2026-08-17	10.480	10.510	10.530	10.290	-0.040	-0.379%	8.64万	0.00亿	0.000%
2026-08-14	10.820	10.550	10.820	10.550	-0.270	-2.495%	9.96万	0.00亿	0.000%
2026-08-13	10.880	10.820	11.010	10.800	-0.100	-0.916%	10.02万	0.00亿	0.000%
2026-08-12	10.750	10.920	11.050	10.670	0.160	1.487%	12.58万	0.00亿	0.000%
2026-08-11	10.900	10.760	10.960	10.740	-0.220	-2.004%	9.04万	0.00亿	0.000%
2026-08-10	10.860	10.980	11.030	10.800	0.200	1.855%	12.38万	0.00亿	0.000%
2026-08-07	10.840	10.780	10.870	10.550	-0.080	-0.737%	10.75万	0.00亿	0.000%
2026-08-06	10.970	10.860	10.980	10.740	-0.040	-0.367%	9.77万	0.00亿	0.000%
2026-08-05	11.080	10.900	11.120	10.850	-0.180	-1.625%	11.96万	0.00亿	0.000%
2026-08-04	11.290	11.080	11.350	11.060	-0.210	-1.860%	8.73万	0.00亿	0.000%
2026-08-03	11.110	11.290	11.310	11.100	0.090	0.804%	8.47万	0.00亿	0.000%
2026-07-31	10.930	11.200	11.230	10.830	0.070	0.629%	14.38万	0.00亿	0.000%
2026-07-30	10.840	11.130	11.290	10.790	0.290	2.675%	16.85万	0.00亿	0.000%
2026-07-29	10.640	10.840	10.950	10.630	0.150	1.403%	13.30万	0.00亿	0.000%
2026-07-28	10.540	10.690	10.750	10.440	0.170	1.616%	9.12万	0.00亿	0.000%
2026-07-27	10.380	10.520	10.590	10.330	0.160	1.544%	8.45万	0.00亿	0.000%
2026-07-24	10.870	10.360	10.940	10.360	-0.490	-4.516%	9.47万	0.00亿	0.000%
2026-07-23	10.850	10.850	10.980	10.730	-0.150	-1.364%	7.61万	0.00亿	0.000%
2026-07-22	10.810	11.000	11.000	10.680	0.150	1.382%	13.22万	0.00亿	0.000%
2026-07-21	11.070	10.850	11.230	10.800	-0.290	-2.603%	17.26万	0.00亿	0.000%
2026-07-20	10.960	11.140	11.280	10.900	0.140	1.273%	19.77万	0.00亿	0.000%
2026-07-17	11.120	11.000	11.320	10.990	-0.100	-0.901%	18.97万	0.00亿	0.000%
2026-07-16	10.770	11.100	11.180	10.710	0.210	1.928%	19.16万	0.00亿	0.000%
2026-07-15	10.150	10.890	11.050	10.130	0.660	6.452%	23.31万	0.00亿	0.000%
2026-07-14	10.040	10.230	10.310	9.980	0.180	1.791%	10.66万	0.00亿	0.000%
2026-07-13	10.010	10.050	10.140	9.930	0.000	0.000%	8.80万	0.00亿	0.000%
2026-07-10	9.780	10.050	10.130	9.670	0.270	2.761%	10.36万	0.00亿	0.000%
2026-07-09	9.860	9.780	9.950	9.740	-0.140	-1.411%	6.84万	0.00亿	0.000%
2026-07-08	9.900	9.920	9.990	9.760	0.030	0.303%	5.90万	0.00亿	0.000%
2026-07-07	10.230	9.890	10.230	9.850	-0.370	-3.606%	9.20万	0.00亿	0.000%
2026-07-06	10.140	10.260	10.340	10.080	0.090	0.885%	10.72万	0.00亿	0.000%
2026-07-03	10.160	10.170	10.320	10.050	0.030	0.296%	9.12万	0.00亿	0.000%
2026-07-02	10.260	10.140	10.390	10.050	-0.120	-1.170%	11.50万	0.00亿	0.000%
2026-07-01	9.780	10.260	10.370	9.750	0.460	4.694%	14.66万	0.00亿	0.000%
2026-06-30	9.900	9.800	9.970	9.690	-0.160	-1.606%	7.80万	0.00亿	0.000%
2026-06-29	9.710	9.960	10.030	9.490	0.200	2.049%	13.14万	0.00亿	0.000%
2026-06-26	9.750	9.760	10.030	9.660	-0.090	-0.914%	9.77万	0.00亿	0.000%
2026-06-25	9.700	9.850	10.010	9.560	0.050	0.510%	10.54万	0.00亿	0.000%
2026-06-24	10.160	9.800	10.270	9.770	-0.390	-3.827%	9.57万	0.00亿	0.000%
2026-06-23	10.080	10.190	10.430	10.020	0.060	0.592%	11.02万	0.00亿	0.000%
2026-06-22	10.000	10.130	10.150	9.840	0.080	0.796%	8.93万	0.00亿	0.000%
2026-06-18	10.140	10.050	10.200	9.920	-0.100	-0.985%	9.05万	0.00亿	0.000%
2026-06-17	10.360	10.150	10.400	10.070	-0.220	-2.122%	6.52万	0.00亿	0.000%
2026-06-16	10.520	10.370	10.530	10.330	-0.200	-1.892%	4.90万	0.00亿	0.000%
2026-06-15	10.460	10.570	10.660	10.430	0.120	1.148%	6.35万	0.00亿	0.000%
2026-06-12	10.320	10.450	10.560	10.270	0.180	1.753%	7.76万	0.00亿	0.000%
2026-06-11	10.350	10.270	10.380	10.190	-0.120	-1.155%	6.44万	0.00亿	0.000%
2026-06-10	10.360	10.390	10.440	10.270	0.020	0.193%	6.52万	0.00亿	0.000%
2026-06-09	10.600	10.370	10.600	10.340	-0.220	-2.077%	6.64万	0.00亿	0.000%
2026-06-08	10.700	10.590	10.900	10.480	-0.170	-1.580%	7.20万	0.00亿	0.000%
2026-06-05	10.690	10.760	10.950	10.690	0.080	0.749%	6.56万	0.00亿	0.000%
2026-06-04	11.040	10.680	11.180	10.660	-0.370	-3.348%	8.91万	0.00亿	0.000%
2026-06-03	11.140	11.050	11.220	10.950	-0.170	-1.515%	9.98万	0.00亿	0.000%
2026-06-02	11.450	11.220	11.670	11.210	-0.290	-2.520%	11.77万	0.00亿	0.000%
2026-06-01	11.380	11.510	11.530	11.240	0.010	0.087%	9.40万	0.00亿	0.000%
2026-05-29	11.010	11.500	11.650	10.960	0.480	4.356%	17.97万	0.00亿	0.000%
2026-05-28	11.240	11.020	11.270	10.950	-0.330	-2.907%	9.22万	0.00亿	0.000%
2026-05-27	11.150	11.350	11.680	10.950	0.150	1.339%	18.06万	0.00亿	0.000%
2026-05-26	11.290	11.200	11.450	11.100	-0.150	-1.322%	8.57万	0.00亿	0.000%
2026-05-25	11.180	11.350	11.490	11.120	0.130	1.159%	11.14万	0.00亿	0.000%
2026-05-22	11.540	11.220	11.600	11.220	-0.320	-2.773%	9.22万	0.00亿	0.000%
2026-05-21	11.620	11.540	11.850	11.430	-0.120	-1.029%	9.01万	0.00亿	0.000%
2026-05-20	11.810	11.660	11.920	11.640	-0.200	-1.686%	7.68万	0.00亿	0.000%
2026-05-19	11.770	11.860	11.930	11.770	0.080	0.679%	4.89万	0.00亿	0.000%
2026-05-18	11.990	11.780	12.020	11.760	-0.260	-2.159%	7.25万	0.00亿	0.000%
2026-05-15	12.360	12.040	12.360	12.020	-0.420	-3.371%	9.48万	0.00亿	0.000%
2026-05-14	12.250	12.460	12.880	11.970	0.200	1.631%	19.07万	0.00亿	0.000%
2026-05-13	12.320	12.260	12.360	12.220	-0.050	-0.406%	5.70万	0.00亿	0.000%
2026-05-12	12.550	12.310	12.560	12.300	-0.240	-1.912%	7.17万	0.00亿	0.000%
2026-05-11	12.490	12.550	12.610	12.380	0.070	0.561%	6.90万	0.00亿	0.000%
2026-05-08	12.430	12.480	12.580	12.410	0.040	0.322%	5.78万	0.00亿	0.000%
2026-05-07	12.610	12.440	12.680	12.430	-0.150	-1.191%	6.70万	0.00亿	0.000%
2026-05-06	12.600	12.590	12.760	12.550	-0.110	-0.866%	6.76万	0.00亿	0.000%
2026-04-30	12.750	12.700	12.820	12.670	-0.050	-0.392%	6.88万	0.00亿	0.000%
2026-04-29	12.410	12.750	12.940	12.380	0.290	2.327%	9.48万	0.00亿	0.000%
2026-04-28	12.380	12.460	12.480	12.200	0.030	0.241%	6.38万	0.00亿	0.000%
2026-04-27	12.640	12.430	12.680	12.400	-0.250	-1.972%	6.62万	0.00亿	0.000%
2026-04-24	12.800	12.680	12.860	12.630	-0.220	-1.705%	5.62万	0.00亿	0.000%
2026-04-23	12.760	12.900	13.040	12.760	0.140	1.097%	8.37万	0.00亿	0.000%
2026-04-22	12.740	12.760	12.830	12.730	-0.040	-0.313%	3.01万	0.00亿	0.000%
2026-04-21	12.890	12.800	12.970	12.780	-0.080	-0.621%	3.72万	0.00亿	0.000%
2026-04-20	12.890	12.880	12.940	12.830	-0.030	-0.232%	3.72万	0.00亿	0.000%
2026-04-17	12.990	12.910	12.990	12.780	-0.100	-0.769%	5.74万	0.00亿	0.000%
2026-04-16	13.020	13.010	13.070	12.960	-0.020	-0.153%	4.37万	0.00亿	0.000%
2026-04-15	13.030	13.030	13.070	12.960	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-14	12.920	13.050	13.100	12.890	0.140	1.084%	6.64万	0.00亿	0.000%
2026-04-13	12.810	12.910	12.970	12.770	0.000	0.000%	5.56万	0.00亿	0.000%
2026-04-10	12.830	12.850	12.930	12.820	0.000	0.000%	3.68万	0.00亿	0.000%
2026-04-09	12.950	12.790	12.970	12.780	0.000	0.000%	4.45万	0.00亿	0.000%
2026-04-08	12.900	13.010	13.030	12.860	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-07	12.620	12.750	12.790	12.610	0.000	0.000%	3.49万	0.00亿	0.000%
2026-04-03	12.890	12.640	12.920	12.640	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-02	12.930	12.900	13.030	12.870	0.000	0.000%	5.01万	0.00亿	0.000%
2026-04-01	12.960	12.930	13.010	12.860	0.000	0.000%	4.76万	0.00亿	0.000%