神农种业（300189）历史行情

以下为神农种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
2026-10-09	6.010	6.690	6.840	5.900	0.630	10.396%	30,178.23万	19.28亿	34.052%
2026-10-08	5.990	6.060	6.280	5.930	0.060	1.000%	137.74万	0.00亿	0.000%
2026-10-07	5.870	6.000	6.110	5.850	0.210	3.627%	14,425.38万	8.62亿	16.277%
2026-10-06	5.870	6.000	6.110	5.850	0.210	3.627%	14,425.38万	8.62亿	16.277%
2026-10-05	5.870	6.000	6.110	5.850	0.210	3.627%	14,425.38万	8.62亿	16.277%
2026-10-02	5.870	6.000	6.110	5.850	0.210	3.627%	14,425.38万	8.62亿	16.277%
2026-10-01	5.870	6.000	6.110	5.850	0.210	3.627%	14,425.38万	8.62亿	16.277%
2026-09-30	5.870	6.000	6.110	5.850	0.210	3.627%	144.25万	0.00亿	0.000%
2026-09-29	5.820	5.790	5.900	5.760	-0.090	-1.531%	86.72万	0.00亿	0.000%
2026-09-28	6.210	5.880	6.250	5.800	-0.290	-4.700%	104.15万	0.00亿	0.000%
2026-09-27	6.560	6.170	6.590	6.130	-0.280	-4.341%	13,513.67万	8.47亿	15.248%
2026-09-24	6.560	6.170	6.590	6.130	-0.280	-4.341%	135.14万	0.00亿	0.000%
2026-09-23	6.600	6.450	6.690	6.350	-0.250	-3.731%	145.87万	0.00亿	0.000%
2026-09-22	6.790	6.700	6.960	6.550	-0.090	-1.325%	197.43万	0.00亿	0.000%
2026-09-21	6.490	6.790	6.910	6.350	0.260	3.982%	225.55万	0.00亿	0.000%
2026-09-18	6.260	6.530	6.700	6.260	-0.150	-2.246%	236.22万	0.00亿	0.000%
2026-09-17	6.170	6.680	6.770	6.070	0.530	8.618%	305.60万	0.00亿	0.000%
2026-09-16	6.020	6.150	6.290	5.920	0.090	1.485%	186.52万	0.00亿	0.000%
2026-09-15	6.420	6.060	6.520	6.030	-0.510	-7.763%	234.02万	0.00亿	0.000%
2026-09-14	6.810	6.570	6.990	6.360	-0.490	-6.941%	241.79万	0.00亿	0.000%
2026-09-11	7.090	7.060	7.630	6.840	-0.150	-2.080%	248.57万	0.00亿	0.000%
2026-09-10	7.460	7.210	7.780	7.180	-0.570	-7.326%	244.88万	0.00亿	0.000%
2026-09-09	7.490	7.780	7.880	7.490	0.100	1.302%	302.19万	0.00亿	0.000%
2026-09-08	7.770	7.680	8.330	7.530	-0.040	-0.518%	397.79万	0.00亿	0.000%
2026-09-07	7.340	7.720	8.000	7.340	0.670	9.504%	346.73万	0.00亿	0.000%
2026-09-04	6.630	7.050	7.400	6.500	0.020	0.284%	318.13万	0.00亿	0.000%
2026-09-03	6.640	7.030	7.070	6.440	0.340	5.082%	337.84万	0.00亿	0.000%
2026-09-02	7.100	6.690	7.270	6.670	-0.860	-11.391%	372.22万	0.00亿	0.000%
2026-09-01	6.280	7.550	7.550	6.210	1.260	20.032%	330.22万	0.00亿	0.000%
2026-08-31	6.710	6.290	7.050	6.250	-0.330	-4.985%	342.18万	0.00亿	0.000%
2026-08-28	6.770	6.620	7.180	6.300	-0.010	-0.151%	360.35万	0.00亿	0.000%
2026-08-27	6.120	6.630	6.800	6.110	0.550	9.046%	331.63万	0.00亿	0.000%
2026-08-26	6.100	6.080	6.340	5.960	-0.150	-2.408%	260.96万	0.00亿	0.000%
2026-08-25	5.920	6.230	6.720	5.720	0.390	6.678%	325.87万	0.00亿	0.000%
2026-08-24	5.790	5.840	6.080	5.460	0.250	4.472%	288.36万	0.00亿	0.000%
2026-08-21	6.080	5.590	6.150	5.550	-0.750	-11.830%	267.05万	0.00亿	0.000%
2026-08-20	5.930	6.340	6.660	5.580	0.100	1.603%	363.77万	0.00亿	0.000%
2026-08-19	6.410	6.240	6.780	6.000	0.010	0.161%	444.66万	0.00亿	0.000%
2026-08-18	5.370	6.230	6.230	5.300	1.040	20.039%	390.98万	0.00亿	0.000%
2026-08-17	4.990	5.190	5.450	4.840	0.520	11.135%	294.72万	0.00亿	0.000%
2026-08-14	4.820	4.670	4.830	4.610	-0.140	-2.911%	84.93万	0.00亿	0.000%
2026-08-13	4.830	4.810	4.910	4.760	-0.060	-1.232%	91.60万	0.00亿	0.000%
2026-08-12	4.790	4.870	4.890	4.750	0.080	1.670%	87.88万	0.00亿	0.000%
2026-08-11	4.850	4.790	4.900	4.770	-0.100	-2.045%	87.93万	0.00亿	0.000%
2026-08-10	4.900	4.890	4.950	4.830	-0.020	-0.407%	131.47万	0.00亿	0.000%
2026-08-07	4.960	4.910	4.990	4.730	-0.190	-3.725%	213.59万	0.00亿	0.000%
2026-08-06	4.670	5.100	5.350	4.590	0.430	9.208%	241.47万	0.00亿	0.000%
2026-08-05	4.620	4.670	4.710	4.580	0.040	0.864%	72.14万	0.00亿	0.000%
2026-08-04	4.590	4.630	4.640	4.520	0.020	0.434%	77.41万	0.00亿	0.000%
2026-08-03	4.510	4.610	4.620	4.430	0.180	4.063%	101.39万	0.00亿	0.000%
2026-07-31	4.250	4.430	4.450	4.250	0.140	3.263%	68.44万	0.00亿	0.000%
2026-07-30	4.360	4.290	4.570	4.280	-0.090	-2.055%	82.39万	0.00亿	0.000%
2026-07-29	4.280	4.380	4.420	4.260	0.080	1.860%	72.51万	0.00亿	0.000%
2026-07-28	4.230	4.300	4.400	4.210	0.060	1.415%	63.59万	0.00亿	0.000%
2026-07-27	4.070	4.240	4.260	4.040	0.140	3.415%	52.82万	0.00亿	0.000%
2026-07-24	4.340	4.100	4.410	4.090	-0.290	-6.606%	75.87万	0.00亿	0.000%
2026-07-23	4.140	4.390	4.420	4.090	0.220	5.276%	94.78万	0.00亿	0.000%
2026-07-22	4.050	4.170	4.180	3.990	0.100	2.457%	67.11万	0.00亿	0.000%
2026-07-21	4.000	4.070	4.090	3.820	0.050	1.244%	77.30万	0.00亿	0.000%
2026-07-20	4.080	4.020	4.220	3.980	-0.070	-1.711%	72.32万	0.00亿	0.000%
2026-07-17	4.280	4.090	4.360	4.040	-0.220	-5.104%	75.19万	0.00亿	0.000%
2026-07-16	4.210	4.310	4.400	4.190	0.030	0.701%	78.19万	0.00亿	0.000%
2026-07-15	4.180	4.280	4.380	4.150	-0.010	-0.233%	96.15万	0.00亿	0.000%
2026-07-14	4.130	4.290	4.400	4.130	0.210	5.147%	109.02万	0.00亿	0.000%
2026-07-13	4.250	4.080	4.290	4.070	-0.170	-4.000%	51.01万	0.00亿	0.000%
2026-07-10	4.130	4.250	4.340	4.040	0.130	3.155%	66.29万	0.00亿	0.000%
2026-07-09	4.100	4.120	4.190	4.030	-0.020	-0.483%	38.54万	0.00亿	0.000%
2026-07-08	4.200	4.140	4.250	4.130	-0.060	-1.429%	39.24万	0.00亿	0.000%
2026-07-07	4.370	4.200	4.400	4.190	-0.190	-4.328%	48.23万	0.00亿	0.000%
2026-07-06	4.480	4.390	4.550	4.380	-0.060	-1.348%	52.88万	0.00亿	0.000%
2026-07-03	4.620	4.450	4.620	4.410	-0.160	-3.471%	72.31万	0.00亿	0.000%
2026-07-02	4.530	4.610	5.020	4.510	0.080	1.766%	106.44万	0.00亿	0.000%
2026-07-01	4.350	4.530	4.640	4.290	0.210	4.861%	74.68万	0.00亿	0.000%
2026-06-30	4.330	4.320	4.360	4.230	-0.010	-0.231%	39.78万	0.00亿	0.000%
2026-06-29	4.340	4.330	4.420	4.230	-0.030	-0.688%	39.71万	0.00亿	0.000%
2026-06-26	4.520	4.360	4.530	4.340	-0.120	-2.679%	41.57万	0.00亿	0.000%
2026-06-25	4.570	4.480	4.570	4.470	-0.100	-2.183%	36.25万	0.00亿	0.000%
2026-06-24	4.790	4.580	4.810	4.540	-0.200	-4.184%	48.54万	0.00亿	0.000%
2026-06-23	4.760	4.780	4.940	4.730	-0.020	-0.417%	54.30万	0.00亿	0.000%
2026-06-22	4.750	4.800	4.800	4.590	0.010	0.209%	46.86万	0.00亿	0.000%
2026-06-18	4.730	4.790	4.820	4.580	0.030	0.630%	49.65万	0.00亿	0.000%
2026-06-17	4.890	4.760	4.920	4.740	-0.150	-3.055%	43.12万	0.00亿	0.000%
2026-06-16	4.900	4.910	4.940	4.810	-0.020	-0.406%	41.29万	0.00亿	0.000%
2026-06-15	4.970	4.930	5.020	4.860	0.020	0.407%	53.12万	0.00亿	0.000%
2026-06-12	4.910	4.910	5.010	4.800	0.010	0.204%	73.04万	0.00亿	0.000%
2026-06-11	4.760	4.900	4.970	4.700	0.100	2.083%	63.99万	0.00亿	0.000%
2026-06-10	4.860	4.800	4.930	4.740	-0.090	-1.840%	46.26万	0.00亿	0.000%
2026-06-09	4.980	4.890	4.990	4.790	-0.070	-1.411%	62.11万	0.00亿	0.000%
2026-06-08	4.940	4.960	5.180	4.840	-0.100	-1.976%	68.90万	0.00亿	0.000%
2026-06-05	5.160	5.060	5.290	5.020	-0.170	-3.250%	77.81万	0.00亿	0.000%
2026-06-04	5.100	5.230	5.340	5.100	0.100	1.949%	107.01万	0.00亿	0.000%
2026-06-03	5.120	5.130	5.200	5.040	0.050	0.984%	54.56万	0.00亿	0.000%
2026-06-02	5.210	5.080	5.230	4.960	-0.160	-3.053%	60.22万	0.00亿	0.000%
2026-06-01	5.130	5.240	5.270	5.060	0.110	2.144%	54.76万	0.00亿	0.000%
2026-05-29	5.150	5.130	5.270	5.090	0.010	0.195%	62.83万	0.00亿	0.000%
2026-05-28	5.080	5.120	5.210	5.020	0.010	0.196%	42.03万	0.00亿	0.000%
2026-05-27	5.210	5.110	5.320	5.060	-0.140	-2.667%	65.76万	0.00亿	0.000%
2026-05-26	5.290	5.250	5.310	5.170	-0.070	-1.316%	38.65万	0.00亿	0.000%
2026-05-25	5.400	5.320	5.450	5.290	-0.090	-1.664%	39.92万	0.00亿	0.000%
2026-05-22	5.300	5.410	5.470	5.260	0.160	3.048%	47.98万	0.00亿	0.000%
2026-05-21	5.510	5.250	5.570	5.250	-0.270	-4.891%	51.01万	0.00亿	0.000%
2026-05-20	5.660	5.520	5.680	5.490	-0.170	-2.988%	45.85万	0.00亿	0.000%
2026-05-19	5.750	5.690	5.770	5.590	-0.040	-0.698%	45.54万	0.00亿	0.000%
2026-05-18	5.750	5.730	5.790	5.690	-0.050	-0.865%	42.08万	0.00亿	0.000%
2026-05-15	5.930	5.780	5.990	5.700	-0.150	-2.530%	62.96万	0.00亿	0.000%
2026-05-14	6.180	5.930	6.190	5.910	-0.250	-4.045%	69.47万	0.00亿	0.000%
2026-05-13	6.100	6.180	6.280	6.050	0.110	1.812%	88.59万	0.00亿	0.000%
2026-05-12	6.250	6.070	6.320	5.990	-0.170	-2.724%	75.28万	0.00亿	0.000%
2026-05-11	6.280	6.240	6.360	6.180	0.020	0.322%	70.51万	0.00亿	0.000%
2026-05-08	6.180	6.220	6.280	6.160	0.070	1.138%	66.25万	0.00亿	0.000%
2026-05-07	6.130	6.150	6.180	6.030	0.030	0.490%	70.66万	0.00亿	0.000%
2026-05-06	6.080	6.120	6.140	6.030	0.010	0.164%	51.90万	0.00亿	0.000%
2026-04-30	6.060	6.110	6.180	6.010	0.090	1.495%	51.56万	0.00亿	0.000%
2026-04-29	5.970	6.020	6.070	5.920	0.040	0.669%	52.78万	0.00亿	0.000%
2026-04-28	5.960	5.980	6.070	5.900	0.040	0.673%	68.26万	0.00亿	0.000%
2026-04-27	6.300	5.940	6.300	5.810	-0.500	-7.764%	111.35万	0.00亿	0.000%
2026-04-24	6.480	6.440	6.570	6.370	-0.130	-1.979%	47.36万	0.00亿	0.000%
2026-04-23	6.570	6.570	6.590	6.430	-0.040	-0.605%	60.49万	0.00亿	0.000%
2026-04-22	6.680	6.610	6.700	6.550	-0.070	-1.048%	53.83万	0.00亿	0.000%
2026-04-21	6.830	6.680	6.900	6.610	-0.150	-2.196%	62.72万	0.00亿	0.000%
2026-04-20	6.770	6.830	6.850	6.740	0.080	1.185%	59.75万	0.00亿	0.000%
2026-04-17	6.760	6.750	6.820	6.660	-0.050	-0.735%	46.06万	0.00亿	0.000%
2026-04-16	6.710	6.800	6.820	6.560	0.080	1.190%	62.05万	0.00亿	0.000%
2026-04-15	6.830	6.720	6.840	6.660	-0.150	-2.183%	59.38万	0.00亿	0.000%
2026-04-14	6.760	6.870	6.870	6.730	0.060	0.881%	61.07万	0.00亿	0.000%
2026-04-13	6.800	6.810	6.880	6.680	0.000	0.000%	62.79万	0.00亿	0.000%
2026-04-10	6.770	6.760	6.830	6.700	0.000	0.000%	58.43万	0.00亿	0.000%
2026-04-09	6.720	6.760	6.880	6.640	0.000	0.000%	75.31万	0.00亿	0.000%
2026-04-08	6.510	6.790	6.820	6.510	0.000	0.000%	94.50万	0.00亿	0.000%
2026-04-07	6.370	6.570	6.590	6.250	0.000	0.000%	96.78万	0.00亿	0.000%
2026-04-03	6.660	6.310	6.690	6.280	0.000	0.000%	93.38万	0.00亿	0.000%
2026-04-02	6.960	6.630	7.030	6.620	0.000	0.000%	91.48万	0.00亿	0.000%
2026-04-01	7.070	6.930	7.160	6.880	0.000	0.000%	89.39万	0.00亿	0.000%