农尚环境（300536）历史行情

以下为农尚环境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	7.980	8.010	8.020	7.540	0.030	0.376%	5.76万	0.00亿	0.000%
2026-10-08	8.090	7.980	8.240	7.880	-0.090	-1.115%	5.90万	0.00亿	0.000%
2026-10-07	8.170	8.070	8.380	8.050	-0.030	-0.370%	575.15万	0.47亿	1.961%
2026-10-06	8.170	8.070	8.380	8.050	-0.030	-0.370%	575.15万	0.47亿	1.961%
2026-10-05	8.170	8.070	8.380	8.050	-0.030	-0.370%	575.15万	0.47亿	1.961%
2026-10-02	8.170	8.070	8.380	8.050	-0.030	-0.370%	575.15万	0.47亿	1.961%
2026-10-01	8.170	8.070	8.380	8.050	-0.030	-0.370%	575.15万	0.47亿	1.961%
2026-09-30	8.170	8.070	8.380	8.050	-0.030	-0.370%	5.75万	0.00亿	0.000%
2026-09-29	8.170	8.100	8.320	8.100	-0.070	-0.857%	4.53万	0.00亿	0.000%
2026-09-28	8.340	8.170	8.390	7.990	-0.180	-2.156%	4.56万	0.00亿	0.000%
2026-09-27	8.430	8.350	8.500	8.300	-0.110	-1.300%	359.35万	0.30亿	1.225%
2026-09-24	8.430	8.350	8.500	8.300	-0.110	-1.300%	3.59万	0.00亿	0.000%
2026-09-23	8.510	8.460	8.660	8.440	-0.030	-0.353%	4.25万	0.00亿	0.000%
2026-09-22	8.570	8.490	8.720	8.460	-0.060	-0.702%	5.70万	0.00亿	0.000%
2026-09-21	8.760	8.550	8.880	8.550	-0.210	-2.397%	6.26万	0.00亿	0.000%
2026-09-18	8.700	8.760	8.770	8.540	0.140	1.624%	4.57万	0.00亿	0.000%
2026-09-17	8.660	8.620	8.690	8.480	0.010	0.116%	4.52万	0.00亿	0.000%
2026-09-16	8.510	8.610	8.660	8.350	0.100	1.175%	4.82万	0.00亿	0.000%
2026-09-15	8.790	8.510	8.880	8.450	-0.310	-3.515%	6.08万	0.00亿	0.000%
2026-09-14	9.050	8.820	9.090	8.720	-0.220	-2.434%	5.32万	0.00亿	0.000%
2026-09-11	8.910	9.040	9.110	8.600	0.070	0.780%	7.87万	0.00亿	0.000%
2026-09-10	8.870	8.970	9.010	8.780	0.060	0.673%	5.33万	0.00亿	0.000%
2026-09-09	8.860	8.910	9.050	8.820	-0.020	-0.224%	4.53万	0.00亿	0.000%
2026-09-08	9.280	8.930	9.300	8.830	-0.350	-3.772%	9.50万	0.00亿	0.000%
2026-09-07	9.180	9.280	9.440	9.090	0.130	1.421%	7.17万	0.00亿	0.000%
2026-09-04	9.160	9.150	9.350	9.060	-0.010	-0.109%	9.21万	0.00亿	0.000%
2026-09-03	9.350	9.160	9.590	9.100	-0.070	-0.758%	9.63万	0.00亿	0.000%
2026-09-02	8.810	9.230	9.260	8.800	0.340	3.825%	10.00万	0.00亿	0.000%
2026-09-01	8.960	8.890	9.150	8.850	-0.070	-0.781%	6.06万	0.00亿	0.000%
2026-08-31	8.950	8.960	9.070	8.800	-0.100	-1.104%	6.61万	0.00亿	0.000%
2026-08-28	9.190	9.060	9.350	9.050	-0.110	-1.200%	6.01万	0.00亿	0.000%
2026-08-27	9.100	9.170	9.370	9.010	0.090	0.991%	10.22万	0.00亿	0.000%
2026-08-26	9.010	9.080	9.190	8.980	0.070	0.777%	5.37万	0.00亿	0.000%
2026-08-25	8.800	9.010	9.080	8.610	0.210	2.386%	7.44万	0.00亿	0.000%
2026-08-24	8.940	8.800	8.940	8.590	-0.120	-1.345%	7.00万	0.00亿	0.000%
2026-08-21	8.810	8.920	8.960	8.630	0.120	1.364%	5.58万	0.00亿	0.000%
2026-08-20	8.940	8.800	9.050	8.750	-0.060	-0.677%	6.94万	0.00亿	0.000%
2026-08-19	9.300	8.860	9.300	8.840	-0.590	-6.243%	14.11万	0.00亿	0.000%
2026-08-18	9.000	9.450	9.600	8.950	0.460	5.117%	18.21万	0.00亿	0.000%
2026-08-17	8.900	8.990	9.020	8.730	0.170	1.927%	7.98万	0.00亿	0.000%
2026-08-14	8.900	8.820	8.950	8.640	-0.060	-0.676%	9.33万	0.00亿	0.000%
2026-08-13	9.120	8.880	9.210	8.880	-0.210	-2.310%	7.33万	0.00亿	0.000%
2026-08-12	9.080	9.090	9.200	9.060	-0.020	-0.220%	5.29万	0.00亿	0.000%
2026-08-11	8.980	9.110	9.210	8.820	0.070	0.774%	7.83万	0.00亿	0.000%
2026-08-10	9.060	9.040	9.150	8.710	0.160	1.802%	6.34万	0.00亿	0.000%
2026-08-07	8.930	8.880	9.040	8.400	0.000	0.000%	10.09万	0.00亿	0.000%
2026-08-06	8.870	8.880	9.090	8.720	0.010	0.113%	7.43万	0.00亿	0.000%
2026-08-05	8.970	8.870	9.320	8.780	0.030	0.339%	12.93万	0.00亿	0.000%
2026-08-04	8.080	8.840	8.990	8.050	0.800	9.950%	15.82万	0.00亿	0.000%
2026-08-03	7.760	8.040	8.080	7.740	0.290	3.742%	10.45万	0.00亿	0.000%
2026-07-31	7.700	7.750	7.920	7.700	0.320	4.307%	8.12万	0.00亿	0.000%
2026-07-30	7.780	7.430	7.980	7.420	-0.450	-5.711%	10.44万	0.00亿	0.000%
2026-07-29	8.080	7.880	8.280	7.790	-0.180	-2.233%	8.75万	0.00亿	0.000%
2026-07-28	7.900	8.060	8.300	7.800	0.120	1.511%	8.85万	0.00亿	0.000%
2026-07-27	7.150	7.940	7.990	7.100	0.720	9.972%	13.78万	0.00亿	0.000%
2026-07-24	7.250	7.220	7.300	7.020	-0.130	-1.769%	5.35万	0.00亿	0.000%
2026-07-23	7.170	7.350	7.380	7.120	0.180	2.510%	6.60万	0.00亿	0.000%
2026-07-22	7.240	7.170	7.480	7.130	-0.190	-2.582%	7.73万	0.00亿	0.000%
2026-07-21	7.390	7.360	7.430	6.420	0.040	0.546%	14.75万	0.00亿	0.000%
2026-07-20	7.850	7.320	8.050	7.220	-0.510	-6.513%	10.79万	0.00亿	0.000%
2026-07-17	8.600	7.830	8.650	7.680	-0.770	-8.953%	15.47万	0.00亿	0.000%
2026-07-16	8.200	8.600	8.840	8.190	0.300	3.614%	11.83万	0.00亿	0.000%
2026-07-15	8.300	8.300	8.650	8.170	-0.070	-0.836%	9.83万	0.00亿	0.000%
2026-07-14	8.250	8.370	8.440	8.040	0.210	2.574%	11.06万	0.00亿	0.000%
2026-07-13	8.880	8.160	8.920	8.120	-0.810	-9.030%	12.56万	0.00亿	0.000%
2026-07-10	9.160	8.970	9.370	8.960	-0.140	-1.537%	11.85万	0.00亿	0.000%
2026-07-09	9.230	9.110	9.240	8.790	-0.150	-1.620%	15.23万	0.00亿	0.000%
2026-07-08	9.830	9.260	9.870	9.150	-0.410	-4.240%	18.32万	0.00亿	0.000%
2026-07-07	10.110	9.670	10.480	9.380	-0.380	-3.781%	30.13万	0.00亿	0.000%
2026-07-06	9.200	10.050	10.360	9.190	0.720	7.717%	44.75万	0.00亿	0.000%
2026-07-03	8.990	9.330	10.520	8.900	0.480	5.424%	37.93万	0.00亿	0.000%
2026-07-02	8.700	8.850	8.990	8.610	0.100	1.143%	10.14万	0.00亿	0.000%
2026-07-01	8.500	8.750	8.850	8.480	0.260	3.062%	9.78万	0.00亿	0.000%
2026-06-30	8.400	8.490	8.650	8.240	0.090	1.071%	9.91万	0.00亿	0.000%
2026-06-29	8.650	8.400	9.120	8.280	-0.300	-3.448%	11.66万	0.00亿	0.000%
2026-06-26	8.990	8.700	9.000	8.600	-0.350	-3.867%	10.07万	0.00亿	0.000%
2026-06-25	9.190	9.050	9.210	8.900	-0.140	-1.523%	11.40万	0.00亿	0.000%
2026-06-24	9.390	9.190	9.480	8.980	-0.280	-2.957%	10.80万	0.00亿	0.000%
2026-06-23	9.070	9.470	9.780	9.030	0.280	3.047%	17.54万	0.00亿	0.000%
2026-06-22	9.580	9.190	9.610	8.980	-0.330	-3.466%	16.37万	0.00亿	0.000%
2026-06-18	9.680	9.520	9.850	9.380	-0.060	-0.626%	10.96万	0.00亿	0.000%
2026-06-17	9.720	9.580	9.840	9.500	-0.220	-2.245%	11.14万	0.00亿	0.000%
2026-06-16	9.770	9.800	9.900	9.620	0.000	0.000%	13.49万	0.00亿	0.000%
2026-06-15	9.750	9.800	10.240	9.540	0.190	1.977%	19.70万	0.00亿	0.000%
2026-06-12	9.670	9.610	9.750	9.370	0.270	2.891%	14.94万	0.00亿	0.000%
2026-06-11	9.790	9.340	10.130	9.290	-0.500	-5.081%	17.28万	0.00亿	0.000%
2026-06-10	9.860	9.840	10.240	9.500	0.060	0.613%	18.94万	0.00亿	0.000%
2026-06-09	9.630	9.780	9.900	9.230	0.320	3.383%	22.54万	0.00亿	0.000%
2026-06-08	9.580	9.460	10.050	9.360	-0.400	-4.057%	12.84万	0.00亿	0.000%
2026-06-05	9.870	9.860	10.090	9.510	0.020	0.203%	17.47万	0.00亿	0.000%
2026-06-04	10.500	9.840	10.800	9.790	-0.760	-7.170%	23.01万	0.00亿	0.000%
2026-06-03	10.590	10.600	11.100	10.400	0.020	0.189%	15.35万	0.00亿	0.000%
2026-06-02	10.670	10.580	10.890	10.100	-0.120	-1.121%	18.21万	0.00亿	0.000%
2026-06-01	10.620	10.700	11.350	10.420	0.140	1.326%	21.62万	0.00亿	0.000%
2026-05-29	11.140	10.560	11.290	10.420	-0.690	-6.133%	17.72万	0.00亿	0.000%
2026-05-28	11.380	11.250	11.540	11.100	-0.130	-1.142%	11.63万	0.00亿	0.000%
2026-05-27	12.230	11.380	12.230	11.270	-0.800	-6.568%	20.93万	0.00亿	0.000%
2026-05-26	12.650	12.180	13.000	12.030	-0.600	-4.695%	21.51万	0.00亿	0.000%
2026-05-25	13.700	12.780	14.540	12.420	-0.680	-5.052%	43.79万	0.00亿	0.000%
2026-05-22	13.500	13.460	14.190	13.430	0.130	0.975%	26.60万	0.00亿	0.000%
2026-05-21	14.080	13.330	14.280	13.300	-0.740	-5.259%	24.05万	0.00亿	0.000%
2026-05-20	13.970	14.070	14.160	13.200	-0.190	-1.332%	21.20万	0.00亿	0.000%
2026-05-19	13.660	14.260	14.750	13.610	0.750	5.551%	26.90万	0.00亿	0.000%
2026-05-18	12.750	13.510	13.780	12.750	0.090	0.671%	20.72万	0.00亿	0.000%
2026-05-15	13.050	13.420	13.550	12.960	0.260	1.976%	24.59万	0.00亿	0.000%
2026-05-14	13.220	13.160	13.830	12.800	0.280	2.174%	23.18万	0.00亿	0.000%
2026-05-13	13.200	12.880	13.350	12.680	-0.370	-2.792%	22.41万	0.00亿	0.000%
2026-05-12	13.410	13.250	13.650	12.860	-0.080	-0.600%	38.35万	0.00亿	0.000%
2026-05-11	11.390	13.330	13.420	11.340	2.150	19.231%	59.90万	0.00亿	0.000%
2026-05-08	10.730	11.180	11.550	10.500	0.570	5.372%	26.55万	0.00亿	0.000%
2026-05-07	10.200	10.610	10.750	10.050	0.590	5.888%	20.55万	0.00亿	0.000%
2026-05-06	10.200	10.020	10.390	9.980	-0.140	-1.378%	23.68万	0.00亿	0.000%
2026-04-30	9.050	10.160	10.450	9.000	1.190	13.266%	36.77万	0.00亿	0.000%
2026-04-29	8.780	8.970	9.180	8.770	0.190	2.164%	9.37万	0.00亿	0.000%
2026-04-28	8.920	8.780	8.940	8.680	-0.190	-2.118%	7.12万	0.00亿	0.000%
2026-04-27	8.710	8.970	8.980	8.550	0.300	3.460%	9.81万	0.00亿	0.000%
2026-04-24	8.760	8.670	8.890	8.540	-0.100	-1.140%	6.48万	0.00亿	0.000%
2026-04-23	8.950	8.770	9.130	8.730	-0.180	-2.011%	9.26万	0.00亿	0.000%
2026-04-22	8.670	8.950	9.040	8.550	0.290	3.349%	11.25万	0.00亿	0.000%
2026-04-21	8.470	8.660	8.860	8.440	0.070	0.815%	10.22万	0.00亿	0.000%
2026-04-20	7.950	8.590	8.830	7.900	0.600	7.509%	18.06万	0.00亿	0.000%
2026-04-17	8.160	7.990	8.160	7.900	-0.120	-1.480%	5.51万	0.00亿	0.000%
2026-04-16	8.030	8.110	8.240	7.840	0.210	2.658%	8.88万	0.00亿	0.000%
2026-04-15	8.090	7.900	8.110	7.880	-0.220	-2.709%	5.74万	0.00亿	0.000%
2026-04-14	8.060	8.120	8.160	7.950	0.120	1.500%	5.75万	0.00亿	0.000%
2026-04-13	7.900	8.000	8.060	7.850	0.000	0.000%	4.68万	0.00亿	0.000%
2026-04-10	7.990	7.910	8.130	7.880	0.000	0.000%	3.98万	0.00亿	0.000%
2026-04-09	8.180	7.920	8.180	7.880	0.000	0.000%	6.32万	0.00亿	0.000%
2026-04-08	7.980	8.180	8.270	7.870	0.000	0.000%	8.01万	0.00亿	0.000%
2026-04-07	7.600	7.740	7.800	7.580	0.000	0.000%	4.57万	0.00亿	0.000%
2026-04-03	7.880	7.590	7.960	7.520	0.000	0.000%	6.26万	0.00亿	0.000%
2026-04-02	8.060	7.890	8.100	7.840	0.000	0.000%	5.85万	0.00亿	0.000%
2026-04-01	7.980	8.070	8.220	7.820	0.000	0.000%	7.52万	0.00亿	0.000%