新农股份（002942）历史行情

以下为新农股份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	17.100	17.320	17.600	16.790	0.260	1.524%	8.14万	0.00亿	0.000%
2026-10-07	16.600	17.060	17.200	16.600	0.530	3.206%	471.60万	0.80亿	3.399%
2026-10-06	16.600	17.060	17.200	16.600	0.530	3.206%	471.60万	0.80亿	3.399%
2026-10-05	16.600	17.060	17.200	16.600	0.530	3.206%	471.60万	0.80亿	3.399%
2026-10-02	16.600	17.060	17.200	16.600	0.530	3.206%	471.60万	0.80亿	3.399%
2026-10-01	16.600	17.060	17.200	16.600	0.530	3.206%	471.60万	0.80亿	3.399%
2026-09-30	16.600	17.060	17.200	16.600	0.530	3.206%	4.72万	0.00亿	0.000%
2026-09-29	16.360	16.530	16.650	16.360	0.050	0.303%	2.50万	0.00亿	0.000%
2026-09-28	16.990	16.480	17.030	16.450	-0.290	-1.729%	3.25万	0.00亿	0.000%
2026-09-27	16.930	16.770	17.080	16.760	-0.160	-0.945%	239.82万	0.40亿	1.728%
2026-09-24	16.930	16.770	17.080	16.760	-0.160	-0.945%	2.40万	0.00亿	0.000%
2026-09-23	17.000	16.930	17.010	16.750	-0.100	-0.587%	3.25万	0.00亿	0.000%
2026-09-22	17.000	17.030	17.170	16.650	0.080	0.472%	4.32万	0.00亿	0.000%
2026-09-21	16.440	16.950	16.970	16.340	0.520	3.165%	4.35万	0.00亿	0.000%
2026-09-18	16.330	16.430	16.530	16.230	0.030	0.183%	4.08万	0.00亿	0.000%
2026-09-17	16.230	16.400	16.490	15.960	0.160	0.985%	5.23万	0.00亿	0.000%
2026-09-16	16.340	16.240	16.470	16.030	-0.100	-0.612%	4.49万	0.00亿	0.000%
2026-09-15	16.710	16.340	16.930	16.260	-0.370	-2.214%	5.17万	0.00亿	0.000%
2026-09-14	16.700	16.710	17.030	16.430	-0.210	-1.241%	5.02万	0.00亿	0.000%
2026-09-11	17.400	16.920	17.670	16.700	-0.800	-4.515%	8.43万	0.00亿	0.000%
2026-09-10	18.640	17.720	19.000	17.630	-1.180	-6.243%	11.87万	0.00亿	0.000%
2026-09-09	18.800	18.900	19.590	18.690	-0.460	-2.376%	11.95万	0.00亿	0.000%
2026-09-08	18.460	19.360	19.750	18.300	0.840	4.536%	17.10万	0.00亿	0.000%
2026-09-07	18.250	18.520	18.980	18.120	0.550	3.061%	12.53万	0.00亿	0.000%
2026-09-04	17.650	17.970	18.600	17.380	-0.070	-0.388%	13.14万	0.00亿	0.000%
2026-09-03	19.880	18.040	20.070	17.890	-1.840	-9.256%	16.92万	0.00亿	0.000%
2026-09-02	21.100	19.880	21.500	19.880	-2.210	-10.005%	15.87万	0.00亿	0.000%
2026-09-01	19.800	22.090	22.500	19.800	0.090	0.409%	25.47万	0.00亿	0.000%
2026-08-31	19.990	22.000	23.000	19.160	1.090	5.213%	28.77万	0.00亿	0.000%
2026-08-28	20.910	20.910	20.910	18.380	1.900	9.995%	25.52万	0.00亿	0.000%
2026-08-27	19.010	19.010	19.010	19.010	1.730	10.012%	2.26万	0.00亿	0.000%
2026-08-26	15.710	17.280	17.280	15.710	1.570	9.994%	5.86万	0.00亿	0.000%
2026-08-25	15.550	15.710	15.840	15.530	-0.030	-0.191%	1.44万	0.00亿	0.000%
2026-08-24	15.830	15.740	15.920	15.520	-0.140	-0.882%	2.00万	0.00亿	0.000%
2026-08-21	15.700	15.880	16.010	15.470	0.040	0.253%	1.72万	0.00亿	0.000%
2026-08-20	15.570	15.840	15.870	15.520	0.190	1.214%	2.11万	0.00亿	0.000%
2026-08-19	16.050	15.650	16.050	15.570	-0.270	-1.696%	2.25万	0.00亿	0.000%
2026-08-18	15.500	15.920	15.950	15.430	0.340	2.182%	2.13万	0.00亿	0.000%
2026-08-17	15.400	15.580	15.730	15.240	0.310	2.030%	1.89万	0.00亿	0.000%
2026-08-14	15.330	15.270	15.520	15.100	-0.070	-0.456%	1.59万	0.00亿	0.000%
2026-08-13	15.610	15.340	15.780	15.330	-0.200	-1.287%	1.23万	0.00亿	0.000%
2026-08-12	15.510	15.540	15.690	15.510	-0.060	-0.385%	0.82万	0.00亿	0.000%
2026-08-11	15.730	15.600	15.790	15.460	-0.160	-1.015%	1.19万	0.00亿	0.000%
2026-08-10	15.130	15.760	15.770	15.120	0.550	3.616%	1.78万	0.00亿	0.000%
2026-08-07	15.170	15.210	15.280	14.900	0.040	0.264%	1.36万	0.00亿	0.000%
2026-08-06	15.030	15.170	15.250	14.910	0.130	0.864%	1.14万	0.00亿	0.000%
2026-08-05	15.180	15.040	15.290	14.870	-0.020	-0.133%	1.44万	0.00亿	0.000%
2026-08-04	15.120	15.060	15.160	14.830	-0.010	-0.066%	1.92万	0.00亿	0.000%
2026-08-03	14.590	15.070	15.120	14.460	0.560	3.859%	1.93万	0.00亿	0.000%
2026-07-31	14.440	14.510	14.580	14.220	0.110	0.764%	1.27万	0.00亿	0.000%
2026-07-30	14.290	14.400	14.720	14.170	0.030	0.209%	1.46万	0.00亿	0.000%
2026-07-29	14.160	14.370	14.520	14.150	0.220	1.555%	1.47万	0.00亿	0.000%
2026-07-28	13.760	14.150	14.230	13.680	0.390	2.834%	1.93万	0.00亿	0.000%
2026-07-27	13.460	13.760	13.940	13.460	0.290	2.153%	1.45万	0.00亿	0.000%
2026-07-24	13.880	13.470	13.980	13.370	-0.410	-2.954%	1.51万	0.00亿	0.000%
2026-07-23	13.450	13.880	13.880	13.380	0.440	3.274%	1.43万	0.00亿	0.000%
2026-07-22	13.850	13.440	13.940	13.380	-0.390	-2.820%	1.86万	0.00亿	0.000%
2026-07-21	14.160	13.830	14.210	13.500	-0.360	-2.537%	2.94万	0.00亿	0.000%
2026-07-20	14.450	14.190	14.900	13.950	-0.220	-1.527%	2.28万	0.00亿	0.000%
2026-07-17	14.840	14.410	15.180	14.320	-0.430	-2.898%	1.53万	0.00亿	0.000%
2026-07-16	14.970	14.840	15.120	14.700	0.010	0.067%	1.43万	0.00亿	0.000%
2026-07-15	14.540	14.830	14.920	14.410	0.290	1.994%	1.45万	0.00亿	0.000%
2026-07-14	14.080	14.540	14.570	13.940	0.460	3.267%	1.41万	0.00亿	0.000%
2026-07-13	14.460	14.080	14.540	14.080	-0.390	-2.695%	1.33万	0.00亿	0.000%
2026-07-10	14.130	14.470	14.710	13.910	0.310	2.189%	1.67万	0.00亿	0.000%
2026-07-09	14.650	14.160	14.690	13.890	-0.510	-3.476%	2.32万	0.00亿	0.000%
2026-07-08	14.950	14.670	14.970	14.530	-0.210	-1.411%	1.36万	0.00亿	0.000%
2026-07-07	15.270	14.880	15.360	14.800	-0.460	-2.999%	1.59万	0.00亿	0.000%
2026-07-06	15.090	15.340	15.530	15.090	0.240	1.589%	1.74万	0.00亿	0.000%
2026-07-03	14.780	15.100	15.230	14.710	0.410	2.791%	2.22万	0.00亿	0.000%
2026-07-02	14.640	14.690	15.020	14.400	0.050	0.342%	1.98万	0.00亿	0.000%
2026-07-01	14.330	14.640	14.880	14.070	0.310	2.163%	2.19万	0.00亿	0.000%
2026-06-30	14.650	14.330	14.660	14.040	-0.270	-1.849%	1.82万	0.00亿	0.000%
2026-06-29	14.440	14.600	14.740	14.000	0.010	0.069%	1.61万	0.00亿	0.000%
2026-06-26	14.710	14.590	14.880	14.420	-0.310	-2.081%	1.65万	0.00亿	0.000%
2026-06-25	15.310	14.900	15.310	14.760	-0.420	-2.742%	1.77万	0.00亿	0.000%
2026-06-24	15.860	15.320	15.990	15.130	-0.520	-3.283%	1.38万	0.00亿	0.000%
2026-06-23	15.530	15.840	16.020	15.500	0.250	1.604%	1.69万	0.00亿	0.000%
2026-06-22	15.340	15.590	15.680	14.800	0.240	1.564%	1.73万	0.00亿	0.000%
2026-06-18	15.410	15.350	15.670	15.210	-0.170	-1.095%	1.52万	0.00亿	0.000%
2026-06-17	16.300	15.520	16.300	15.510	-0.730	-4.492%	1.81万	0.00亿	0.000%
2026-06-16	16.090	16.250	16.300	15.900	0.130	0.806%	1.46万	0.00亿	0.000%
2026-06-15	16.400	16.120	16.780	15.980	-0.190	-1.165%	1.52万	0.00亿	0.000%
2026-06-12	16.300	16.310	16.360	15.880	0.140	0.866%	1.85万	0.00亿	0.000%
2026-06-11	16.180	16.170	16.320	15.820	-0.050	-0.308%	1.13万	0.00亿	0.000%
2026-06-10	16.190	16.220	16.350	15.710	0.020	0.123%	1.39万	0.00亿	0.000%
2026-06-09	16.180	16.200	16.550	16.020	0.250	1.567%	1.34万	0.00亿	0.000%
2026-06-08	16.390	15.950	16.640	15.760	-0.650	-3.916%	1.38万	0.00亿	0.000%
2026-06-05	16.340	16.600	16.870	16.160	0.320	1.966%	1.39万	0.00亿	0.000%
2026-06-04	16.600	16.280	16.670	16.110	-0.350	-2.105%	1.63万	0.00亿	0.000%
2026-06-03	16.870	16.630	16.920	16.520	-0.170	-1.012%	1.57万	0.00亿	0.000%
2026-06-02	17.330	16.800	17.370	16.710	-0.540	-3.114%	2.06万	0.00亿	0.000%
2026-06-01	16.860	17.340	17.560	16.500	0.720	4.332%	2.29万	0.00亿	0.000%
2026-05-29	16.950	16.620	17.150	16.500	-0.310	-1.831%	1.86万	0.00亿	0.000%
2026-05-28	17.060	16.930	17.170	16.550	-0.130	-0.762%	1.64万	0.00亿	0.000%
2026-05-27	17.610	17.060	17.610	16.830	-0.560	-3.178%	2.28万	0.00亿	0.000%
2026-05-26	17.800	17.620	18.080	17.520	-0.300	-1.674%	2.11万	0.00亿	0.000%
2026-05-25	18.430	17.920	18.430	17.790	-0.510	-2.767%	2.57万	0.00亿	0.000%
2026-05-22	17.690	18.430	18.610	17.530	0.830	4.716%	2.29万	0.00亿	0.000%
2026-05-21	18.440	17.600	18.760	17.560	-0.830	-4.504%	1.92万	0.00亿	0.000%
2026-05-20	18.660	18.430	18.660	18.190	-0.170	-0.914%	1.37万	0.00亿	0.000%
2026-05-19	18.760	18.600	18.940	18.360	-0.090	-0.482%	1.64万	0.00亿	0.000%
2026-05-18	18.480	18.690	18.800	18.190	0.210	1.136%	2.17万	0.00亿	0.000%
2026-05-15	18.810	18.480	19.040	18.320	-0.390	-2.067%	1.98万	0.00亿	0.000%
2026-05-14	19.130	18.870	19.150	18.780	-0.210	-1.101%	1.35万	0.00亿	0.000%
2026-05-13	19.170	19.080	19.380	19.010	-0.070	-0.366%	1.50万	0.00亿	0.000%
2026-05-12	19.720	19.150	19.720	19.120	-0.450	-2.296%	1.31万	0.00亿	0.000%
2026-05-11	19.580	19.600	19.800	19.350	0.070	0.358%	2.04万	0.00亿	0.000%
2026-05-08	19.340	19.530	19.680	19.100	0.230	1.192%	1.72万	0.00亿	0.000%
2026-05-07	19.600	19.300	19.700	19.280	-0.210	-1.076%	2.10万	0.00亿	0.000%
2026-05-06	19.760	19.510	19.880	19.300	-0.230	-1.165%	2.41万	0.00亿	0.000%
2026-04-30	19.580	19.740	20.100	19.520	0.130	0.663%	2.88万	0.00亿	0.000%
2026-04-29	19.500	19.610	19.670	19.300	0.080	0.410%	1.76万	0.00亿	0.000%
2026-04-28	19.500	19.530	19.850	19.350	0.030	0.154%	2.13万	0.00亿	0.000%
2026-04-27	18.820	19.500	19.550	18.730	0.410	2.148%	2.50万	0.00亿	0.000%
2026-04-24	18.600	19.090	19.130	18.520	0.330	1.759%	1.96万	0.00亿	0.000%
2026-04-23	19.230	18.760	19.380	18.630	-0.470	-2.444%	2.49万	0.00亿	0.000%
2026-04-22	19.310	19.230	19.480	19.040	0.340	1.800%	2.97万	0.00亿	0.000%
2026-04-21	18.900	18.890	19.110	18.720	0.000	0.000%	1.28万	0.00亿	0.000%
2026-04-20	18.880	18.890	19.030	18.610	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-17	19.120	18.890	19.280	18.800	-0.230	-1.203%	1.28万	0.00亿	0.000%
2026-04-16	18.840	19.120	19.280	18.650	0.270	1.432%	1.90万	0.00亿	0.000%
2026-04-15	19.100	18.850	19.130	18.800	-0.230	-1.205%	1.20万	0.00亿	0.000%
2026-04-14	19.080	19.080	19.370	18.770	0.060	0.315%	1.89万	0.00亿	0.000%
2026-04-13	19.040	19.020	19.090	18.710	0.000	0.000%	1.29万	0.00亿	0.000%
2026-04-10	18.860	19.020	19.200	18.850	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-09	19.100	18.790	19.190	18.750	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-08	19.170	19.170	19.260	18.970	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-07	18.510	19.070	19.140	18.250	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-03	18.840	18.510	18.850	18.230	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-02	18.920	18.710	19.160	18.550	0.000	0.000%	1.45万	0.00亿	0.000%
2026-04-01	19.020	19.000	19.090	18.740	0.000	0.000%	1.64万	0.00亿	0.000%