美农生物（301156）历史行情

以下为美农生物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
2026-10-02	11.870	11.760	12.070	11.680	-0.110	-0.927%	241.74万	0.29亿	2.044%
2026-10-01	11.870	11.760	12.070	11.680	-0.110	-0.927%	241.74万	0.29亿	2.044%
2026-09-30	11.870	11.760	12.070	11.680	-0.110	-0.927%	2.42万	0.00亿	0.000%
2026-09-29	11.850	11.870	11.920	11.650	-0.010	-0.084%	3.23万	0.00亿	0.000%
2026-09-28	11.770	11.880	11.960	11.710	0.070	0.593%	3.16万	0.00亿	0.000%
2026-09-27	11.880	11.810	12.010	11.690	-0.070	-0.589%	243.11万	0.29亿	2.055%
2026-09-24	11.880	11.810	12.010	11.690	-0.070	-0.589%	2.43万	0.00亿	0.000%
2026-09-23	11.850	11.880	11.990	11.680	0.010	0.084%	3.11万	0.00亿	0.000%
2026-09-22	11.790	11.870	11.980	11.580	0.090	0.764%	3.76万	0.00亿	0.000%
2026-09-21	11.380	11.780	11.800	11.330	0.370	3.243%	3.56万	0.00亿	0.000%
2026-09-18	11.520	11.410	11.650	11.270	-0.140	-1.212%	3.69万	0.00亿	0.000%
2026-09-17	11.300	11.550	11.650	11.130	0.210	1.852%	3.80万	0.00亿	0.000%
2026-09-16	11.260	11.340	11.470	11.080	0.080	0.710%	3.07万	0.00亿	0.000%
2026-09-15	11.670	11.260	11.790	11.240	-0.400	-3.431%	3.81万	0.00亿	0.000%
2026-09-14	11.760	11.660	11.930	11.480	-0.140	-1.186%	3.94万	0.00亿	0.000%
2026-09-11	12.200	11.800	12.260	11.640	-0.500	-4.065%	5.75万	0.00亿	0.000%
2026-09-10	12.600	12.300	12.860	12.230	-0.430	-3.378%	5.03万	0.00亿	0.000%
2026-09-09	12.850	12.730	13.320	12.590	-0.240	-1.850%	7.73万	0.00亿	0.000%
2026-09-08	12.630	12.970	13.130	12.540	0.380	3.018%	8.63万	0.00亿	0.000%
2026-09-07	12.470	12.590	12.780	12.310	0.160	1.287%	6.30万	0.00亿	0.000%
2026-09-04	11.930	12.430	12.580	11.880	0.500	4.191%	8.14万	0.00亿	0.000%
2026-09-03	12.200	11.930	12.470	11.910	-0.230	-1.891%	5.62万	0.00亿	0.000%
2026-09-02	12.410	12.160	12.480	12.030	-0.280	-2.251%	6.55万	0.00亿	0.000%
2026-09-01	12.150	12.440	12.820	12.150	0.180	1.468%	10.77万	0.00亿	0.000%
2026-08-31	12.290	12.260	12.520	12.090	-0.290	-2.311%	11.71万	0.00亿	0.000%
2026-08-28	11.650	12.550	12.820	11.640	0.810	6.899%	15.05万	0.00亿	0.000%
2026-08-27	11.860	11.740	11.950	11.660	-0.100	-0.845%	7.44万	0.00亿	0.000%
2026-08-26	11.980	11.840	12.190	11.760	-0.230	-1.906%	5.95万	0.00亿	0.000%
2026-08-25	11.360	12.070	12.180	11.350	0.640	5.599%	8.53万	0.00亿	0.000%
2026-08-24	11.670	11.430	11.840	11.360	-0.310	-2.641%	6.63万	0.00亿	0.000%
2026-08-21	11.760	11.740	11.800	11.410	-0.170	-1.427%	9.45万	0.00亿	0.000%
2026-08-20	12.140	11.910	12.270	11.720	-0.230	-1.895%	12.63万	0.00亿	0.000%
2026-08-19	12.450	12.140	12.820	11.620	-0.740	-5.745%	17.58万	0.00亿	0.000%
2026-08-18	11.790	12.880	14.100	11.690	1.130	9.617%	17.30万	0.00亿	0.000%
2026-08-17	11.400	11.750	11.850	11.350	0.360	3.161%	3.16万	0.00亿	0.000%
2026-08-14	11.400	11.390	11.570	11.310	-0.090	-0.784%	3.20万	0.00亿	0.000%
2026-08-13	11.540	11.480	11.940	11.390	-0.060	-0.520%	5.28万	0.00亿	0.000%
2026-08-12	11.600	11.540	11.600	11.430	0.070	0.610%	1.75万	0.00亿	0.000%
2026-08-11	11.570	11.470	11.730	11.370	-0.100	-0.864%	3.09万	0.00亿	0.000%
2026-08-10	11.170	11.570	11.590	11.090	0.380	3.396%	3.10万	0.00亿	0.000%
2026-08-07	11.120	11.190	11.210	10.860	-0.010	-0.089%	3.86万	0.00亿	0.000%
2026-08-06	10.930	11.200	11.200	10.800	0.270	2.470%	3.70万	0.00亿	0.000%
2026-08-05	11.040	10.930	11.060	10.770	-0.120	-1.086%	4.30万	0.00亿	0.000%
2026-08-04	11.000	11.050	11.200	10.850	0.050	0.455%	3.21万	0.00亿	0.000%
2026-08-03	10.470	11.000	11.020	10.320	0.500	4.762%	4.00万	0.00亿	0.000%
2026-07-31	10.360	10.500	10.640	10.350	0.170	1.646%	3.58万	0.00亿	0.000%
2026-07-30	10.460	10.330	10.680	10.160	-0.130	-1.243%	3.31万	0.00亿	0.000%
2026-07-29	10.170	10.460	10.520	10.170	0.200	1.949%	2.91万	0.00亿	0.000%
2026-07-28	10.280	10.260	10.550	10.160	-0.020	-0.195%	2.26万	0.00亿	0.000%
2026-07-27	9.910	10.280	10.380	9.860	0.320	3.213%	2.72万	0.00亿	0.000%
2026-07-24	9.990	9.960	10.130	9.750	-0.210	-2.065%	2.90万	0.00亿	0.000%
2026-07-23	10.060	10.170	10.180	9.890	0.170	1.700%	3.15万	0.00亿	0.000%
2026-07-22	10.230	10.000	10.350	9.910	-0.280	-2.724%	3.35万	0.00亿	0.000%
2026-07-21	10.390	10.280	10.490	9.790	-0.160	-1.533%	4.42万	0.00亿	0.000%
2026-07-20	10.860	10.440	11.150	10.270	-0.470	-4.308%	3.92万	0.00亿	0.000%
2026-07-17	11.130	10.910	11.410	10.800	-0.260	-2.328%	3.65万	0.00亿	0.000%
2026-07-16	11.070	11.170	11.350	10.940	0.040	0.359%	2.04万	0.00亿	0.000%
2026-07-15	10.990	11.130	11.250	10.750	0.120	1.090%	2.80万	0.00亿	0.000%
2026-07-14	10.590	11.010	11.050	10.430	0.330	3.090%	3.11万	0.00亿	0.000%
2026-07-13	10.900	10.680	10.980	10.580	-0.220	-2.018%	3.48万	0.00亿	0.000%
2026-07-10	10.690	10.900	11.200	10.510	0.110	1.019%	3.20万	0.00亿	0.000%
2026-07-09	10.840	10.790	10.930	10.530	-0.090	-0.827%	2.38万	0.00亿	0.000%
2026-07-08	11.210	10.880	11.230	10.780	-0.280	-2.509%	2.66万	0.00亿	0.000%
2026-07-07	11.520	11.160	11.660	11.050	-0.430	-3.710%	2.81万	0.00亿	0.000%
2026-07-06	11.410	11.590	11.880	11.410	0.100	0.870%	2.83万	0.00亿	0.000%
2026-07-03	11.480	11.490	11.640	11.310	0.180	1.592%	3.08万	0.00亿	0.000%
2026-07-02	11.320	11.310	11.610	11.210	0.000	0.000%	3.19万	0.00亿	0.000%
2026-07-01	10.930	11.310	11.510	10.790	0.440	4.048%	4.48万	0.00亿	0.000%
2026-06-30	10.950	10.870	11.080	10.700	-0.110	-1.002%	3.73万	0.00亿	0.000%
2026-06-29	10.910	10.980	11.340	10.510	0.100	0.919%	3.98万	0.00亿	0.000%
2026-06-26	11.110	10.880	11.240	10.800	-0.310	-2.770%	3.28万	0.00亿	0.000%
2026-06-25	11.510	11.190	11.590	11.060	-0.370	-3.201%	2.61万	0.00亿	0.000%
2026-06-24	12.120	11.560	12.160	11.460	-0.590	-4.856%	3.33万	0.00亿	0.000%
2026-06-23	11.990	12.150	12.370	11.790	0.150	1.250%	2.78万	0.00亿	0.000%
2026-06-22	11.940	12.000	12.000	11.350	0.100	0.840%	4.10万	0.00亿	0.000%
2026-06-18	11.920	11.900	12.100	11.700	-0.090	-0.751%	2.41万	0.00亿	0.000%
2026-06-17	12.010	11.990	12.180	11.900	-0.190	-1.560%	2.57万	0.00亿	0.000%
2026-06-16	12.400	12.180	12.400	11.950	0.000	0.000%	3.20万	0.00亿	0.000%
2026-06-15	12.630	12.180	12.720	12.040	-0.450	-3.563%	4.35万	0.00亿	0.000%
2026-06-12	11.940	12.630	12.720	11.940	0.230	1.855%	5.07万	0.00亿	0.000%
2026-06-11	12.570	12.400	12.620	12.160	-0.160	-1.274%	2.28万	0.00亿	0.000%
2026-06-10	12.520	12.560	12.610	12.120	0.040	0.319%	2.87万	0.00亿	0.000%
2026-06-09	12.720	12.520	12.940	12.450	-0.010	-0.080%	2.53万	0.00亿	0.000%
2026-06-08	12.600	12.530	13.100	12.270	-0.460	-3.541%	3.67万	0.00亿	0.000%
2026-06-05	12.790	12.990	13.100	12.480	0.170	1.326%	2.83万	0.00亿	0.000%
2026-06-04	12.830	12.820	13.140	12.700	-0.160	-1.233%	3.12万	0.00亿	0.000%
2026-06-03	13.300	12.980	13.380	12.840	-0.270	-2.038%	3.62万	0.00亿	0.000%
2026-06-02	13.960	13.250	14.130	13.170	-0.630	-4.539%	4.20万	0.00亿	0.000%
2026-06-01	13.150	13.880	14.010	12.960	0.730	5.551%	4.99万	0.00亿	0.000%
2026-05-29	13.750	13.150	13.990	13.040	-0.542	-3.959%	4.27万	0.00亿	0.000%
2026-05-28	13.915	13.692	13.992	13.331	-0.262	-1.878%	2.17万	0.00亿	0.000%
2026-05-27	14.423	13.954	14.515	13.615	-0.508	-3.513%	2.52万	0.00亿	0.000%
2026-05-26	14.915	14.462	14.985	14.292	-0.484	-3.238%	1.86万	0.00亿	0.000%
2026-05-25	15.662	14.946	15.662	14.739	-0.377	-2.460%	1.86万	0.00亿	0.000%
2026-05-22	15.054	15.323	15.439	14.823	0.377	2.522%	1.73万	0.00亿	0.000%
2026-05-21	15.739	14.946	15.746	14.885	-0.793	-5.038%	2.24万	0.00亿	0.000%
2026-05-20	15.646	15.739	15.762	15.446	0.039	0.248%	1.68万	0.00亿	0.000%
2026-05-19	15.862	15.700	16.046	15.462	-0.200	-1.258%	1.93万	0.00亿	0.000%
2026-05-18	15.615	15.900	15.908	15.377	0.285	1.825%	2.76万	0.00亿	0.000%
2026-05-15	16.015	15.615	16.015	15.462	-0.247	-1.557%	2.68万	0.00亿	0.000%
2026-05-14	15.831	15.862	16.092	15.769	0.023	0.145%	1.72万	0.00亿	0.000%
2026-05-13	15.831	15.839	16.131	15.692	-0.061	-0.384%	2.14万	0.00亿	0.000%
2026-05-12	15.931	15.900	16.308	15.854	-0.054	-0.338%	2.83万	0.00亿	0.000%
2026-05-11	16.192	15.954	16.208	15.731	-0.077	-0.480%	2.56万	0.00亿	0.000%
2026-05-08	15.631	16.031	16.223	15.631	0.416	2.664%	3.20万	0.00亿	0.000%
2026-05-07	15.669	15.615	15.846	15.515	-0.054	-0.345%	2.39万	0.00亿	0.000%
2026-05-06	15.746	15.669	15.892	15.439	0.077	0.494%	4.15万	0.00亿	0.000%
2026-04-30	15.446	15.592	15.777	15.277	0.307	2.009%	2.76万	0.00亿	0.000%
2026-04-29	15.062	15.285	15.446	14.892	0.293	1.954%	2.60万	0.00亿	0.000%
2026-04-28	15.192	14.992	15.485	14.962	-0.085	-0.564%	3.01万	0.00亿	0.000%
2026-04-27	14.577	15.077	15.115	14.277	0.515	3.537%	2.43万	0.00亿	0.000%
2026-04-24	14.331	14.562	14.662	14.192	0.200	1.393%	1.84万	0.00亿	0.000%
2026-04-23	14.539	14.362	14.615	14.308	-0.100	-0.691%	1.93万	0.00亿	0.000%
2026-04-22	14.508	14.462	14.608	14.323	0.008	0.055%	1.75万	0.00亿	0.000%
2026-04-21	14.231	14.454	14.585	14.123	0.231	1.624%	2.16万	0.00亿	0.000%
2026-04-20	14.192	14.223	14.277	13.939	0.115	0.815%	1.65万	0.00亿	0.000%
2026-04-17	14.215	14.108	14.246	13.962	-0.031	-0.219%	1.42万	0.00亿	0.000%
2026-04-16	14.062	14.139	14.215	13.769	0.200	1.435%	1.84万	0.00亿	0.000%
2026-04-15	14.246	13.939	14.254	13.892	-0.169	-1.198%	1.62万	0.00亿	0.000%
2026-04-14	14.285	14.108	14.362	13.900	-0.054	-0.381%	1.68万	0.00亿	0.000%
2026-04-13	14.269	14.162	14.285	13.877	-0.107	-0.750%	1.89万	0.00亿	0.000%
2026-04-10	14.408	14.269	14.508	14.154	0.115	0.812%	1.78万	0.00亿	0.000%
2026-04-09	14.592	14.154	14.592	14.085	-0.346	-2.386%	1.86万	0.00亿	0.000%
2026-04-08	14.308	14.500	14.631	14.308	0.300	2.113%	2.05万	0.00亿	0.000%
2026-04-07	13.308	14.200	14.292	13.308	0.000	0.000%	2.69万	0.00亿	0.000%
2026-04-03	14.292	13.623	14.292	13.554	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-02	14.469	14.200	14.562	14.092	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-01	14.385	14.500	14.500	14.185	0.000	0.000%	2.07万	0.00亿	0.000%