冠农股份（600251）历史行情

以下为冠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
2026-10-09	10.240	10.390	10.430	10.070	0.060	0.581%	1,777.13万	1.82亿	2.287%
2026-10-08	10.090	10.330	10.430	10.010	0.340	3.403%	23.43万	0.00亿	0.000%
2026-10-07	9.790	9.990	10.040	9.740	0.220	2.252%	1,396.77万	1.39亿	1.798%
2026-10-06	9.790	9.990	10.040	9.740	0.220	2.252%	1,396.77万	1.39亿	1.798%
2026-10-05	9.790	9.990	10.040	9.740	0.220	2.252%	1,396.77万	1.39亿	1.798%
2026-10-02	9.790	9.990	10.040	9.740	0.220	2.252%	1,396.77万	1.39亿	1.798%
2026-10-01	9.790	9.990	10.040	9.740	0.220	2.252%	1,396.77万	1.39亿	1.798%
2026-09-30	9.790	9.990	10.040	9.740	0.220	2.252%	13.97万	0.00亿	0.000%
2026-09-29	9.870	9.770	9.890	9.680	-0.160	-1.611%	19.64万	0.00亿	0.000%
2026-09-28	10.330	9.930	10.720	9.920	-0.100	-0.997%	33.15万	0.00亿	0.000%
2026-09-27	10.320	10.030	10.450	10.030	-0.330	-3.185%	1,177.91万	1.20亿	1.516%
2026-09-24	10.320	10.030	10.450	10.030	-0.330	-3.185%	11.78万	0.00亿	0.000%
2026-09-23	10.280	10.360	10.410	10.110	0.050	0.485%	14.33万	0.00亿	0.000%
2026-09-22	10.330	10.310	10.440	10.250	-0.090	-0.865%	15.08万	0.00亿	0.000%
2026-09-21	10.120	10.400	10.450	10.120	0.180	1.761%	15.18万	0.00亿	0.000%
2026-09-18	10.080	10.220	10.370	9.990	0.040	0.393%	16.31万	0.00亿	0.000%
2026-09-17	10.090	10.180	10.380	9.980	0.010	0.098%	18.86万	0.00亿	0.000%
2026-09-16	10.060	10.170	10.230	9.870	0.140	1.396%	18.59万	0.00亿	0.000%
2026-09-15	10.310	10.030	10.380	9.990	-0.390	-3.743%	21.03万	0.00亿	0.000%
2026-09-14	10.850	10.420	10.920	10.300	-0.430	-3.963%	28.32万	0.00亿	0.000%
2026-09-11	11.300	10.850	11.590	10.770	-0.490	-4.321%	30.47万	0.00亿	0.000%
2026-09-10	12.000	11.340	12.050	11.340	-0.710	-5.892%	42.58万	0.00亿	0.000%
2026-09-09	11.680	12.050	12.310	11.680	0.190	1.602%	53.78万	0.00亿	0.000%
2026-09-08	11.620	11.860	12.260	11.500	0.580	5.142%	61.07万	0.00亿	0.000%
2026-09-07	10.950	11.280	11.420	10.870	0.450	4.155%	37.49万	0.00亿	0.000%
2026-09-04	10.580	10.830	11.090	10.470	0.200	1.881%	32.62万	0.00亿	0.000%
2026-09-03	10.520	10.630	10.770	10.510	0.010	0.094%	21.05万	0.00亿	0.000%
2026-09-02	11.480	10.620	11.480	10.530	-0.970	-8.369%	45.44万	0.00亿	0.000%
2026-09-01	11.400	11.590	12.260	11.300	0.160	1.400%	63.14万	0.00亿	0.000%
2026-08-31	11.660	11.430	11.700	11.150	-0.340	-2.889%	55.41万	0.00亿	0.000%
2026-08-28	10.910	11.770	11.770	10.650	1.070	10.000%	65.55万	0.00亿	0.000%
2026-08-27	10.560	10.700	10.910	10.560	0.200	1.905%	24.78万	0.00亿	0.000%
2026-08-26	10.390	10.500	10.570	10.260	0.110	1.059%	18.64万	0.00亿	0.000%
2026-08-25	10.100	10.390	10.530	10.100	0.220	2.163%	19.21万	0.00亿	0.000%
2026-08-24	10.270	10.170	10.540	10.140	-0.140	-1.358%	17.16万	0.00亿	0.000%
2026-08-21	10.330	10.310	10.380	10.080	-0.200	-1.903%	14.85万	0.00亿	0.000%
2026-08-20	9.900	10.510	10.680	9.820	0.520	5.205%	26.80万	0.00亿	0.000%
2026-08-19	10.450	9.990	10.450	9.940	-0.440	-4.219%	22.46万	0.00亿	0.000%
2026-08-18	9.890	10.430	10.680	9.810	0.520	5.247%	29.63万	0.00亿	0.000%
2026-08-17	9.780	9.910	9.950	9.730	0.150	1.537%	12.27万	0.00亿	0.000%
2026-08-14	9.700	9.760	9.810	9.630	0.040	0.412%	6.95万	0.00亿	0.000%
2026-08-13	9.850	9.720	9.980	9.710	-0.170	-1.719%	12.72万	0.00亿	0.000%
2026-08-12	9.510	9.890	9.910	9.460	0.340	3.560%	17.48万	0.00亿	0.000%
2026-08-11	9.700	9.550	9.700	9.520	-0.180	-1.850%	11.40万	0.00亿	0.000%
2026-08-10	9.440	9.730	9.750	9.430	0.300	3.181%	14.78万	0.00亿	0.000%
2026-08-07	9.550	9.430	9.550	9.360	-0.180	-1.873%	11.33万	0.00亿	0.000%
2026-08-06	9.380	9.610	9.680	9.330	0.230	2.452%	16.76万	0.00亿	0.000%
2026-08-05	9.390	9.380	9.440	9.300	0.000	0.000%	8.71万	0.00亿	0.000%
2026-08-04	9.370	9.380	9.460	9.300	-0.020	-0.213%	8.86万	0.00亿	0.000%
2026-08-03	9.280	9.400	9.450	9.210	0.120	1.293%	11.01万	0.00亿	0.000%
2026-07-31	9.100	9.280	9.320	9.100	0.120	1.310%	9.17万	0.00亿	0.000%
2026-07-30	9.260	9.160	9.440	9.130	-0.140	-1.505%	12.81万	0.00亿	0.000%
2026-07-29	9.100	9.300	9.330	9.100	0.160	1.751%	9.30万	0.00亿	0.000%
2026-07-28	9.080	9.140	9.200	9.010	-0.030	-0.327%	8.72万	0.00亿	0.000%
2026-07-27	9.250	9.170	9.250	9.060	0.030	0.328%	8.45万	0.00亿	0.000%
2026-07-24	9.240	9.140	9.400	9.100	-0.160	-1.720%	10.16万	0.00亿	0.000%
2026-07-23	9.050	9.300	9.330	9.000	0.200	2.198%	10.63万	0.00亿	0.000%
2026-07-22	8.910	9.100	9.130	8.870	0.110	1.224%	11.06万	0.00亿	0.000%
2026-07-21	8.750	8.990	8.990	8.640	0.220	2.509%	14.64万	0.00亿	0.000%
2026-07-20	8.770	8.770	8.980	8.700	0.050	0.573%	10.91万	0.00亿	0.000%
2026-07-17	8.880	8.720	9.020	8.680	-0.220	-2.461%	11.12万	0.00亿	0.000%
2026-07-16	9.060	8.940	9.180	8.890	-0.120	-1.325%	11.79万	0.00亿	0.000%
2026-07-15	8.790	9.060	9.090	8.760	0.190	2.142%	11.94万	0.00亿	0.000%
2026-07-14	8.770	8.870	8.970	8.660	0.210	2.425%	13.25万	0.00亿	0.000%
2026-07-13	8.810	8.660	8.900	8.580	-0.090	-1.029%	9.05万	0.00亿	0.000%
2026-07-10	8.600	8.750	8.930	8.450	0.190	2.220%	9.59万	0.00亿	0.000%
2026-07-09	8.720	8.560	8.770	8.470	-0.250	-2.838%	9.09万	0.00亿	0.000%
2026-07-08	8.780	8.810	8.860	8.640	0.080	0.916%	7.61万	0.00亿	0.000%
2026-07-07	8.960	8.730	9.090	8.650	-0.210	-2.349%	10.65万	0.00亿	0.000%
2026-07-06	8.880	8.940	9.060	8.800	0.080	0.903%	9.08万	0.00亿	0.000%
2026-07-03	8.830	8.860	8.940	8.800	0.070	0.796%	9.04万	0.00亿	0.000%
2026-07-02	8.890	8.790	9.020	8.750	-0.080	-0.902%	9.16万	0.00亿	0.000%
2026-07-01	8.570	8.870	8.930	8.500	0.290	3.380%	11.49万	0.00亿	0.000%
2026-06-30	8.600	8.580	8.610	8.420	-0.030	-0.348%	7.11万	0.00亿	0.000%
2026-06-29	8.500	8.610	8.720	8.360	0.060	0.702%	9.41万	0.00亿	0.000%
2026-06-26	8.640	8.550	8.720	8.460	-0.160	-1.837%	11.70万	0.00亿	0.000%
2026-06-25	8.940	8.710	9.010	8.630	-0.300	-3.330%	15.81万	0.00亿	0.000%
2026-06-24	8.960	9.010	9.150	8.880	0.040	0.446%	12.40万	0.00亿	0.000%
2026-06-23	9.330	8.970	9.490	8.900	-0.360	-3.859%	15.11万	0.00亿	0.000%
2026-06-22	9.210	9.330	9.430	8.940	0.120	1.303%	14.47万	0.00亿	0.000%
2026-06-18	9.370	9.210	9.370	9.070	-0.240	-2.540%	8.72万	0.00亿	0.000%
2026-06-17	9.720	9.450	9.740	9.370	-0.320	-3.275%	9.27万	0.00亿	0.000%
2026-06-16	9.880	9.770	9.910	9.680	-0.100	-1.013%	5.55万	0.00亿	0.000%
2026-06-15	9.890	9.870	10.060	9.680	0.070	0.714%	10.16万	0.00亿	0.000%
2026-06-12	9.600	9.800	9.940	9.560	0.150	1.554%	12.55万	0.00亿	0.000%
2026-06-11	9.340	9.650	9.740	9.340	0.140	1.472%	8.65万	0.00亿	0.000%
2026-06-10	9.520	9.510	9.620	9.340	0.010	0.105%	5.95万	0.00亿	0.000%
2026-06-09	9.510	9.500	9.560	9.340	-0.010	-0.105%	7.56万	0.00亿	0.000%
2026-06-08	9.640	9.510	9.720	9.290	-0.330	-3.354%	9.28万	0.00亿	0.000%
2026-06-05	9.870	9.840	10.100	9.700	0.130	1.339%	10.13万	0.00亿	0.000%
2026-06-04	9.890	9.710	9.980	9.630	-0.240	-2.412%	9.37万	0.00亿	0.000%
2026-06-03	10.050	9.950	10.050	9.860	-0.060	-0.599%	7.50万	0.00亿	0.000%
2026-06-02	10.230	10.010	10.230	9.900	-0.160	-1.573%	10.25万	0.00亿	0.000%
2026-06-01	9.870	10.170	10.210	9.780	0.340	3.459%	11.99万	0.00亿	0.000%
2026-05-29	9.900	9.830	10.050	9.760	-0.070	-0.707%	10.74万	0.00亿	0.000%
2026-05-28	9.840	9.900	10.020	9.710	0.010	0.101%	9.90万	0.00亿	0.000%
2026-05-27	10.180	9.890	10.270	9.830	-0.310	-3.039%	12.28万	0.00亿	0.000%
2026-05-26	10.210	10.200	10.220	9.970	-0.020	-0.196%	10.33万	0.00亿	0.000%
2026-05-25	10.480	10.220	10.530	10.110	-0.250	-2.388%	12.04万	0.00亿	0.000%
2026-05-22	10.410	10.470	10.490	10.260	0.120	1.159%	10.18万	0.00亿	0.000%
2026-05-21	10.880	10.350	10.970	10.310	-0.480	-4.432%	15.49万	0.00亿	0.000%
2026-05-20	10.960	10.830	11.010	10.680	-0.190	-1.724%	11.99万	0.00亿	0.000%
2026-05-19	11.230	11.020	11.320	10.750	-0.180	-1.607%	13.11万	0.00亿	0.000%
2026-05-18	11.440	11.200	11.500	11.110	-0.260	-2.269%	10.78万	0.00亿	0.000%
2026-05-15	11.780	11.460	11.900	11.340	-0.360	-3.046%	13.09万	0.00亿	0.000%
2026-05-14	12.090	11.820	12.170	11.780	-0.310	-2.556%	12.60万	0.00亿	0.000%
2026-05-13	12.150	12.130	12.320	11.990	0.010	0.083%	13.44万	0.00亿	0.000%
2026-05-12	12.320	12.120	12.430	11.940	-0.170	-1.383%	13.72万	0.00亿	0.000%
2026-05-11	12.380	12.290	12.420	12.180	-0.030	-0.244%	16.82万	0.00亿	0.000%
2026-05-08	12.740	12.320	12.750	12.300	-0.330	-2.609%	19.37万	0.00亿	0.000%
2026-05-07	12.790	12.650	13.150	12.410	-0.300	-2.317%	25.65万	0.00亿	0.000%
2026-05-06	12.880	12.950	13.080	12.720	0.060	0.465%	23.17万	0.00亿	0.000%
2026-04-30	12.500	12.890	13.080	12.330	0.240	1.897%	33.24万	0.00亿	0.000%
2026-04-29	12.090	12.650	12.780	11.940	0.670	5.593%	26.49万	0.00亿	0.000%
2026-04-28	12.060	11.980	12.130	11.420	0.000	0.000%	21.18万	0.00亿	0.000%
2026-04-27	12.060	11.980	12.410	11.840	-0.080	-0.663%	17.67万	0.00亿	0.000%
2026-04-24	11.720	12.060	12.270	11.710	0.220	1.858%	21.12万	0.00亿	0.000%
2026-04-23	11.660	11.840	12.030	11.540	0.110	0.938%	22.96万	0.00亿	0.000%
2026-04-22	11.730	11.730	11.940	11.640	-0.160	-1.346%	16.46万	0.00亿	0.000%
2026-04-21	11.210	11.890	12.110	11.090	0.660	5.877%	31.31万	0.00亿	0.000%
2026-04-20	11.340	11.230	11.340	11.040	-0.130	-1.144%	16.26万	0.00亿	0.000%
2026-04-17	11.490	11.360	11.690	11.200	-0.100	-0.873%	10.00万	0.00亿	0.000%
2026-04-16	10.860	11.460	11.590	10.800	0.620	5.720%	17.24万	0.00亿	0.000%
2026-04-15	10.950	10.840	11.070	10.790	-0.110	-1.005%	5.96万	0.00亿	0.000%
2026-04-14	11.070	10.950	11.140	10.780	-0.140	-1.262%	10.28万	0.00亿	0.000%
2026-04-13	11.060	11.090	11.220	10.900	0.000	0.000%	8.81万	0.00亿	0.000%
2026-04-10	11.030	11.060	11.200	10.910	0.000	0.000%	8.28万	0.00亿	0.000%
2026-04-09	10.990	10.880	11.040	10.850	0.000	0.000%	9.98万	0.00亿	0.000%
2026-04-08	10.840	11.010	11.090	10.840	0.000	0.000%	11.94万	0.00亿	0.000%
2026-04-07	10.770	10.940	11.020	10.600	0.000	0.000%	8.85万	0.00亿	0.000%
2026-04-03	11.510	10.750	11.510	10.560	0.000	0.000%	21.36万	0.00亿	0.000%
2026-04-02	11.440	11.370	11.770	11.280	0.000	0.000%	15.63万	0.00亿	0.000%
2026-04-01	11.550	11.470	11.680	11.440	0.000	0.000%	8.97万	0.00亿	0.000%