圣农发展（002299）历史行情

以下为圣农发展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
2026-10-08	15.570	15.680	15.820	15.570	0.080	0.513%	6.50万	0.00亿	0.000%
2026-10-07	15.530	15.600	15.680	15.470	0.090	0.580%	484.14万	0.75亿	0.397%
2026-10-06	15.530	15.600	15.680	15.470	0.090	0.580%	484.14万	0.75亿	0.397%
2026-10-05	15.530	15.600	15.680	15.470	0.090	0.580%	484.14万	0.75亿	0.397%
2026-10-02	15.530	15.600	15.680	15.470	0.090	0.580%	484.14万	0.75亿	0.397%
2026-10-01	15.530	15.600	15.680	15.470	0.090	0.580%	484.14万	0.75亿	0.397%
2026-09-30	15.530	15.600	15.680	15.470	0.090	0.580%	4.84万	0.00亿	0.000%
2026-09-29	15.700	15.510	15.800	15.430	-0.290	-1.835%	8.00万	0.00亿	0.000%
2026-09-28	15.710	15.800	15.820	15.540	0.100	0.637%	6.25万	0.00亿	0.000%
2026-09-27	16.010	15.700	16.010	15.620	-0.210	-1.320%	644.72万	1.01亿	0.529%
2026-09-24	16.010	15.700	16.010	15.620	-0.210	-1.320%	6.45万	0.00亿	0.000%
2026-09-23	16.140	15.910	16.150	15.910	-0.210	-1.303%	5.13万	0.00亿	0.000%
2026-09-22	16.070	16.120	16.280	15.910	-0.030	-0.186%	6.27万	0.00亿	0.000%
2026-09-21	15.970	16.150	16.180	15.860	0.180	1.127%	7.33万	0.00亿	0.000%
2026-09-18	15.690	15.970	16.050	15.610	0.280	1.785%	8.95万	0.00亿	0.000%
2026-09-17	16.110	15.690	16.260	15.660	-0.510	-3.148%	18.71万	0.00亿	0.000%
2026-09-16	16.370	16.200	16.460	16.010	-0.220	-1.340%	10.76万	0.00亿	0.000%
2026-09-15	16.590	16.420	16.840	16.400	-0.110	-0.665%	11.38万	0.00亿	0.000%
2026-09-14	16.680	16.530	16.880	16.470	-0.150	-0.899%	9.46万	0.00亿	0.000%
2026-09-11	16.970	16.680	17.080	16.620	-0.380	-2.227%	9.91万	0.00亿	0.000%
2026-09-10	17.220	17.060	17.230	17.000	-0.160	-0.929%	7.34万	0.00亿	0.000%
2026-09-09	17.120	17.220	17.280	16.960	0.100	0.584%	8.70万	0.00亿	0.000%
2026-09-08	17.250	17.120	17.380	17.050	-0.130	-0.754%	11.51万	0.00亿	0.000%
2026-09-07	17.180	17.250	17.330	16.980	-0.020	-0.116%	12.81万	0.00亿	0.000%
2026-09-04	16.290	17.270	17.340	16.250	0.890	5.433%	24.61万	0.00亿	0.000%
2026-09-03	16.260	16.380	16.410	16.200	0.110	0.676%	6.15万	0.00亿	0.000%
2026-09-02	16.530	16.270	16.530	16.190	-0.300	-1.811%	10.15万	0.00亿	0.000%
2026-09-01	16.500	16.570	16.860	16.480	-0.010	-0.060%	13.96万	0.00亿	0.000%
2026-08-31	16.700	16.580	16.870	16.530	-0.100	-0.600%	9.50万	0.00亿	0.000%
2026-08-28	16.640	16.680	16.720	16.440	0.000	0.000%	7.28万	0.00亿	0.000%
2026-08-27	16.550	16.680	16.720	16.380	0.040	0.240%	7.47万	0.00亿	0.000%
2026-08-26	16.550	16.640	16.770	16.450	0.090	0.544%	7.72万	0.00亿	0.000%
2026-08-25	15.800	16.550	16.550	15.800	0.580	3.632%	14.58万	0.00亿	0.000%
2026-08-24	16.000	15.970	16.050	15.600	-0.030	-0.187%	15.82万	0.00亿	0.000%
2026-08-21	16.250	16.000	16.700	15.990	-0.480	-2.913%	17.54万	0.00亿	0.000%
2026-08-20	16.200	16.480	16.540	16.120	0.220	1.353%	14.56万	0.00亿	0.000%
2026-08-19	16.470	16.260	16.620	16.240	-0.130	-0.793%	14.28万	0.00亿	0.000%
2026-08-18	16.150	16.390	16.590	16.150	0.180	1.110%	14.43万	0.00亿	0.000%
2026-08-17	16.130	16.210	16.330	16.070	0.080	0.496%	10.66万	0.00亿	0.000%
2026-08-14	16.210	16.130	16.220	16.000	-0.060	-0.371%	9.37万	0.00亿	0.000%
2026-08-13	16.280	16.190	16.380	16.050	-0.180	-1.100%	13.82万	0.00亿	0.000%
2026-08-12	16.930	16.370	16.950	16.250	-0.630	-3.706%	21.71万	0.00亿	0.000%
2026-08-11	17.050	17.000	17.370	16.970	-0.140	-0.817%	13.16万	0.00亿	0.000%
2026-08-10	16.560	17.140	17.170	16.500	0.630	3.816%	13.85万	0.00亿	0.000%
2026-08-07	16.530	16.510	16.640	16.410	-0.120	-0.722%	5.61万	0.00亿	0.000%
2026-08-06	16.670	16.630	16.730	16.480	-0.010	-0.060%	6.89万	0.00亿	0.000%
2026-08-05	16.560	16.640	16.850	16.520	0.050	0.301%	8.37万	0.00亿	0.000%
2026-08-04	16.940	16.590	16.950	16.570	-0.360	-2.124%	9.06万	0.00亿	0.000%
2026-08-03	16.610	16.950	17.280	16.590	0.230	1.376%	13.33万	0.00亿	0.000%
2026-07-31	16.500	16.720	16.760	16.380	0.020	0.120%	9.97万	0.00亿	0.000%
2026-07-30	16.320	16.700	16.790	16.230	0.330	2.016%	10.98万	0.00亿	0.000%
2026-07-29	15.900	16.370	16.490	15.830	0.500	3.151%	11.46万	0.00亿	0.000%
2026-07-28	15.850	15.870	15.990	15.780	-0.080	-0.502%	6.70万	0.00亿	0.000%
2026-07-27	15.750	15.950	15.990	15.670	0.100	0.631%	7.40万	0.00亿	0.000%
2026-07-24	16.200	15.850	16.310	15.820	-0.390	-2.401%	9.34万	0.00亿	0.000%
2026-07-23	16.280	16.240	16.380	16.060	0.030	0.185%	10.36万	0.00亿	0.000%
2026-07-22	15.800	16.210	16.330	15.690	0.250	1.566%	14.38万	0.00亿	0.000%
2026-07-21	15.890	15.960	16.370	15.800	0.000	0.000%	17.97万	0.00亿	0.000%
2026-07-20	15.790	15.960	16.220	15.670	0.290	1.851%	14.30万	0.00亿	0.000%
2026-07-17	16.200	15.670	16.260	15.600	-0.480	-2.972%	14.01万	0.00亿	0.000%
2026-07-16	16.330	16.150	16.730	16.140	-0.200	-1.223%	12.24万	0.00亿	0.000%
2026-07-15	16.050	16.350	16.550	16.030	0.180	1.113%	10.91万	0.00亿	0.000%
2026-07-14	15.750	16.170	16.220	15.660	0.320	2.019%	9.93万	0.00亿	0.000%
2026-07-13	15.790	15.850	16.020	15.620	0.080	0.507%	10.38万	0.00亿	0.000%
2026-07-10	15.460	15.770	15.870	15.280	0.220	1.415%	8.26万	0.00亿	0.000%
2026-07-09	15.700	15.550	15.850	15.380	-0.300	-1.893%	9.78万	0.00亿	0.000%
2026-07-08	16.180	15.850	16.370	15.800	-0.370	-2.281%	10.06万	0.00亿	0.000%
2026-07-07	16.720	16.220	16.750	16.160	-0.500	-2.990%	9.83万	0.00亿	0.000%
2026-07-06	16.450	16.720	16.870	16.320	0.390	2.388%	14.07万	0.00亿	0.000%
2026-07-03	16.320	16.330	16.550	16.080	0.010	0.061%	13.63万	0.00亿	0.000%
2026-07-02	15.960	16.320	16.600	15.830	0.370	2.320%	21.66万	0.00亿	0.000%
2026-07-01	15.880	15.950	16.300	15.440	0.790	5.211%	22.16万	0.00亿	0.000%
2026-06-30	15.350	15.160	15.350	14.970	-0.220	-1.430%	6.50万	0.00亿	0.000%
2026-06-29	15.120	15.380	15.560	14.820	0.270	1.787%	10.66万	0.00亿	0.000%
2026-06-26	15.520	15.110	15.730	14.950	-0.290	-1.883%	12.28万	0.00亿	0.000%
2026-06-25	15.400	15.400	15.460	15.000	-0.030	-0.194%	7.34万	0.00亿	0.000%
2026-06-24	15.840	15.430	15.960	15.390	-0.430	-2.711%	6.63万	0.00亿	0.000%
2026-06-23	15.900	15.860	16.360	15.860	-0.210	-1.307%	7.22万	0.00亿	0.000%
2026-06-22	15.970	16.070	16.090	15.250	-0.070	-0.434%	14.71万	0.00亿	0.000%
2026-06-18	16.120	16.140	16.280	15.950	-0.080	-0.493%	6.76万	0.00亿	0.000%
2026-06-17	16.000	16.220	16.280	15.980	0.130	0.808%	7.51万	0.00亿	0.000%
2026-06-16	16.400	16.090	16.410	15.980	-0.380	-2.307%	8.80万	0.00亿	0.000%
2026-06-15	16.290	16.470	16.530	16.250	0.070	0.427%	8.64万	0.00亿	0.000%
2026-06-12	16.090	16.400	16.560	15.820	0.320	1.990%	11.67万	0.00亿	0.000%
2026-06-11	15.930	16.080	16.120	15.810	0.050	0.312%	7.38万	0.00亿	0.000%
2026-06-10	15.830	16.030	16.070	15.700	0.230	1.456%	7.97万	0.00亿	0.000%
2026-06-09	15.950	15.800	15.990	15.640	-0.180	-1.126%	8.90万	0.00亿	0.000%
2026-06-08	16.160	15.980	16.560	15.840	-0.300	-1.843%	12.05万	0.00亿	0.000%
2026-06-05	16.380	16.280	16.590	16.190	-0.120	-0.732%	8.05万	0.00亿	0.000%
2026-06-04	16.680	16.400	16.950	16.350	-0.390	-2.323%	10.06万	0.00亿	0.000%
2026-06-03	17.050	16.790	17.140	16.540	-0.350	-2.042%	12.42万	0.00亿	0.000%
2026-06-02	17.590	17.140	17.660	17.030	-0.410	-2.336%	9.71万	0.00亿	0.000%
2026-06-01	16.990	17.550	17.740	16.910	0.560	3.296%	14.79万	0.00亿	0.000%
2026-05-29	16.840	16.990	17.220	16.800	0.170	1.011%	9.06万	0.00亿	0.000%
2026-05-28	17.000	16.820	17.050	16.570	-0.230	-1.349%	8.74万	0.00亿	0.000%
2026-05-27	17.120	17.050	17.400	16.920	-0.060	-0.351%	10.85万	0.00亿	0.000%
2026-05-26	16.980	17.110	17.280	16.890	0.130	0.766%	10.26万	0.00亿	0.000%
2026-05-25	17.110	16.980	17.260	16.840	-0.110	-0.644%	9.60万	0.00亿	0.000%
2026-05-22	17.290	17.090	17.370	17.020	-0.130	-0.755%	7.57万	0.00亿	0.000%
2026-05-21	17.510	17.220	17.760	17.200	-0.140	-0.806%	11.93万	0.00亿	0.000%
2026-05-20	17.240	17.360	17.460	17.110	0.010	0.058%	6.64万	0.00亿	0.000%
2026-05-19	17.510	17.350	17.750	17.070	-0.190	-1.083%	9.32万	0.00亿	0.000%
2026-05-18	17.870	17.540	17.930	17.380	-0.410	-2.284%	12.10万	0.00亿	0.000%
2026-05-15	18.500	17.950	18.580	17.870	-0.730	-3.908%	14.39万	0.00亿	0.000%
2026-05-14	17.790	18.680	19.100	17.730	0.890	5.003%	23.93万	0.00亿	0.000%
2026-05-13	18.010	17.790	18.120	17.730	-0.220	-1.222%	9.87万	0.00亿	0.000%
2026-05-12	17.950	18.010	18.320	17.770	0.070	0.390%	12.31万	0.00亿	0.000%
2026-05-11	18.110	17.940	18.350	17.890	-0.170	-0.939%	13.21万	0.00亿	0.000%
2026-05-08	18.400	18.110	18.650	17.980	-0.290	-1.576%	12.70万	0.00亿	0.000%
2026-05-07	18.700	18.400	18.770	18.270	-0.440	-2.335%	13.21万	0.00亿	0.000%
2026-05-06	18.700	18.840	18.980	18.470	0.440	2.391%	15.66万	0.00亿	0.000%
2026-04-30	18.400	18.400	18.570	18.280	-0.010	-0.054%	6.68万	0.00亿	0.000%
2026-04-29	18.080	18.410	18.760	18.000	0.350	1.938%	10.24万	0.00亿	0.000%
2026-04-28	17.900	18.060	18.130	17.760	0.110	0.613%	7.11万	0.00亿	0.000%
2026-04-27	18.440	17.950	18.530	17.910	-0.480	-2.604%	10.25万	0.00亿	0.000%
2026-04-24	18.510	18.430	18.690	18.370	-0.170	-0.914%	8.24万	0.00亿	0.000%
2026-04-23	18.750	18.600	18.980	18.220	-0.280	-1.483%	12.91万	0.00亿	0.000%
2026-04-22	18.800	18.880	19.200	18.790	-0.040	-0.211%	10.32万	0.00亿	0.000%
2026-04-21	18.480	18.920	19.150	18.480	0.440	2.381%	11.27万	0.00亿	0.000%
2026-04-20	18.520	18.480	18.660	18.390	0.020	0.108%	6.76万	0.00亿	0.000%
2026-04-17	18.490	18.460	18.760	18.330	-0.050	-0.270%	7.98万	0.00亿	0.000%
2026-04-16	18.510	18.510	18.620	18.200	-0.030	-0.162%	10.33万	0.00亿	0.000%
2026-04-15	18.550	18.540	18.720	18.350	-0.160	-0.856%	10.07万	0.00亿	0.000%
2026-04-14	18.550	18.700	18.760	18.280	0.150	0.809%	15.79万	0.00亿	0.000%
2026-04-13	18.680	18.550	18.780	17.970	0.000	0.000%	21.70万	0.00亿	0.000%
2026-04-10	18.080	18.000	18.120	17.920	0.000	0.000%	8.94万	0.00亿	0.000%
2026-04-09	17.950	18.090	18.150	17.870	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-08	17.950	18.010	18.130	17.780	0.000	0.000%	10.05万	0.00亿	0.000%
2026-04-07	17.660	17.850	18.010	17.540	0.000	0.000%	7.32万	0.00亿	0.000%
2026-04-03	18.040	17.590	18.230	17.530	0.000	0.000%	6.88万	0.00亿	0.000%
2026-04-02	17.870	18.130	18.380	17.760	0.000	0.000%	14.63万	0.00亿	0.000%
2026-04-01	17.710	17.850	17.940	17.500	0.000	0.000%	11.27万	0.00亿	0.000%