新农开发（600359）历史行情

以下为新农开发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
2026-10-07	7.260	7.400	7.480	7.240	0.150	2.069%	2,676.99万	1.97亿	7.017%
2026-10-06	7.260	7.400	7.480	7.240	0.150	2.069%	2,676.99万	1.97亿	7.017%
2026-10-05	7.260	7.400	7.480	7.240	0.150	2.069%	2,676.99万	1.97亿	7.017%
2026-10-02	7.260	7.400	7.480	7.240	0.150	2.069%	2,676.99万	1.97亿	7.017%
2026-10-01	7.260	7.400	7.480	7.240	0.150	2.069%	2,676.99万	1.97亿	7.017%
2026-09-30	7.260	7.400	7.480	7.240	0.150	2.069%	26.77万	0.00亿	0.000%
2026-09-29	7.220	7.250	7.380	7.130	-0.170	-2.291%	42.48万	0.00亿	0.000%
2026-09-28	7.930	7.420	8.320	7.330	-0.200	-2.625%	63.34万	0.00亿	0.000%
2026-09-27	7.810	7.620	7.860	7.550	-0.220	-2.806%	1,882.11万	1.45亿	4.933%
2026-09-24	7.810	7.620	7.860	7.550	-0.220	-2.806%	18.82万	0.00亿	0.000%
2026-09-23	7.960	7.840	7.980	7.710	-0.200	-2.488%	23.55万	0.00亿	0.000%
2026-09-22	7.990	8.040	8.180	7.740	-0.040	-0.495%	39.97万	0.00亿	0.000%
2026-09-21	7.890	8.080	8.130	7.700	0.190	2.408%	48.76万	0.00亿	0.000%
2026-09-18	7.470	7.890	7.970	7.470	0.090	1.154%	71.20万	0.00亿	0.000%
2026-09-17	7.460	7.800	7.920	7.400	0.220	2.902%	96.35万	0.00亿	0.000%
2026-09-16	7.090	7.580	7.970	7.090	-0.300	-3.807%	113.69万	0.00亿	0.000%
2026-09-15	7.880	7.880	7.990	7.880	-0.870	-9.943%	28.60万	0.00亿	0.000%
2026-09-14	8.750	8.750	8.920	8.750	-0.970	-9.979%	24.04万	0.00亿	0.000%
2026-09-11	10.380	9.720	10.600	9.260	0.080	0.830%	136.26万	0.00亿	0.000%
2026-09-10	9.640	9.640	9.640	9.470	0.880	10.046%	40.00万	0.00亿	0.000%
2026-09-09	7.880	8.760	8.760	7.880	0.800	10.050%	39.05万	0.00亿	0.000%
2026-09-08	7.930	7.960	8.240	7.720	0.080	1.015%	54.54万	0.00亿	0.000%
2026-09-07	7.510	7.880	8.180	7.500	0.420	5.630%	42.94万	0.00亿	0.000%
2026-09-04	7.140	7.460	7.590	6.950	0.300	4.190%	31.26万	0.00亿	0.000%
2026-09-03	7.040	7.160	7.370	7.040	-0.020	-0.279%	30.12万	0.00亿	0.000%
2026-09-02	7.570	7.180	7.640	7.070	-0.610	-7.831%	46.08万	0.00亿	0.000%
2026-09-01	7.140	7.790	8.000	7.140	0.450	6.131%	60.67万	0.00亿	0.000%
2026-08-31	7.640	7.340	7.820	7.260	-0.170	-2.264%	51.61万	0.00亿	0.000%
2026-08-28	7.620	7.510	7.990	7.280	0.040	0.535%	65.86万	0.00亿	0.000%
2026-08-27	7.280	7.470	7.470	7.260	0.680	10.015%	24.61万	0.00亿	0.000%
2026-08-26	6.690	6.790	6.930	6.690	-0.020	-0.294%	17.23万	0.00亿	0.000%
2026-08-25	6.490	6.810	6.900	6.490	0.260	3.969%	22.84万	0.00亿	0.000%
2026-08-24	6.550	6.550	6.630	6.430	-0.010	-0.152%	14.73万	0.00亿	0.000%
2026-08-21	6.630	6.560	6.720	6.390	-0.070	-1.056%	15.40万	0.00亿	0.000%
2026-08-20	6.580	6.630	6.750	6.400	0.050	0.760%	25.48万	0.00亿	0.000%
2026-08-19	6.840	6.580	6.930	6.500	-0.350	-5.051%	36.43万	0.00亿	0.000%
2026-08-18	6.310	6.930	6.930	6.210	0.630	10.000%	36.75万	0.00亿	0.000%
2026-08-17	6.120	6.300	6.340	6.100	0.220	3.618%	9.23万	0.00亿	0.000%
2026-08-14	6.120	6.080	6.120	6.010	-0.050	-0.816%	3.44万	0.00亿	0.000%
2026-08-13	6.170	6.130	6.180	6.080	-0.040	-0.648%	4.78万	0.00亿	0.000%
2026-08-12	6.120	6.170	6.190	6.090	0.040	0.653%	4.21万	0.00亿	0.000%
2026-08-11	6.240	6.130	6.240	6.100	-0.080	-1.288%	5.35万	0.00亿	0.000%
2026-08-10	6.080	6.210	6.230	6.000	0.140	2.306%	7.61万	0.00亿	0.000%
2026-08-07	6.100	6.070	6.130	5.950	-0.070	-1.140%	7.47万	0.00亿	0.000%
2026-08-06	6.030	6.140	6.210	5.950	0.130	2.163%	10.26万	0.00亿	0.000%
2026-08-05	6.090	6.010	6.090	5.960	-0.040	-0.661%	6.41万	0.00亿	0.000%
2026-08-04	6.150	6.050	6.200	6.010	-0.060	-0.982%	6.48万	0.00亿	0.000%
2026-08-03	5.910	6.110	6.180	5.890	0.210	3.559%	8.19万	0.00亿	0.000%
2026-07-31	5.810	5.900	5.900	5.740	0.100	1.724%	4.87万	0.00亿	0.000%
2026-07-30	5.810	5.800	5.950	5.770	-0.010	-0.172%	6.50万	0.00亿	0.000%
2026-07-29	5.730	5.810	5.890	5.730	0.070	1.220%	5.71万	0.00亿	0.000%
2026-07-28	5.650	5.740	5.800	5.610	0.110	1.954%	6.00万	0.00亿	0.000%
2026-07-27	5.480	5.630	5.730	5.460	0.120	2.178%	6.31万	0.00亿	0.000%
2026-07-24	5.630	5.510	5.730	5.480	-0.180	-3.163%	5.33万	0.00亿	0.000%
2026-07-23	5.450	5.690	5.720	5.430	0.190	3.455%	6.79万	0.00亿	0.000%
2026-07-22	5.580	5.500	5.600	5.460	-0.080	-1.434%	5.51万	0.00亿	0.000%
2026-07-21	5.630	5.580	5.650	5.390	-0.080	-1.413%	8.76万	0.00亿	0.000%
2026-07-20	5.760	5.660	5.910	5.570	-0.150	-2.582%	9.39万	0.00亿	0.000%
2026-07-17	5.930	5.810	6.050	5.780	-0.170	-2.843%	6.85万	0.00亿	0.000%
2026-07-16	5.890	5.980	6.040	5.850	0.070	1.184%	6.69万	0.00亿	0.000%
2026-07-15	5.890	5.910	6.040	5.800	0.030	0.510%	8.11万	0.00亿	0.000%
2026-07-14	5.730	5.880	5.900	5.620	0.220	3.887%	8.33万	0.00亿	0.000%
2026-07-13	5.700	5.660	5.780	5.620	-0.040	-0.702%	4.88万	0.00亿	0.000%
2026-07-10	5.570	5.700	5.780	5.470	0.140	2.518%	6.08万	0.00亿	0.000%
2026-07-09	5.600	5.560	5.660	5.490	-0.060	-1.068%	4.16万	0.00亿	0.000%
2026-07-08	5.600	5.620	5.650	5.510	-0.010	-0.178%	3.22万	0.00亿	0.000%
2026-07-07	5.770	5.630	5.780	5.530	-0.110	-1.916%	4.16万	0.00亿	0.000%
2026-07-06	5.660	5.740	5.770	5.650	0.090	1.593%	4.26万	0.00亿	0.000%
2026-07-03	5.600	5.650	5.680	5.550	0.080	1.436%	4.31万	0.00亿	0.000%
2026-07-02	5.590	5.570	5.760	5.550	-0.020	-0.358%	5.64万	0.00亿	0.000%
2026-07-01	5.410	5.590	5.680	5.410	0.190	3.519%	6.96万	0.00亿	0.000%
2026-06-30	5.490	5.400	5.540	5.350	-0.140	-2.527%	4.61万	0.00亿	0.000%
2026-06-29	5.450	5.540	5.560	5.310	0.040	0.727%	5.91万	0.00亿	0.000%
2026-06-26	5.650	5.500	5.670	5.490	-0.150	-2.655%	5.17万	0.00亿	0.000%
2026-06-25	5.790	5.650	5.790	5.580	-0.150	-2.586%	6.47万	0.00亿	0.000%
2026-06-24	5.990	5.800	6.030	5.760	-0.220	-3.654%	6.01万	0.00亿	0.000%
2026-06-23	5.980	6.020	6.100	5.950	-0.020	-0.331%	6.40万	0.00亿	0.000%
2026-06-22	5.970	6.040	6.040	5.750	0.090	1.513%	6.08万	0.00亿	0.000%
2026-06-18	6.010	5.950	6.070	5.930	-0.090	-1.490%	5.82万	0.00亿	0.000%
2026-06-17	6.200	6.040	6.230	6.030	-0.190	-3.050%	5.25万	0.00亿	0.000%
2026-06-16	6.400	6.230	6.400	6.200	-0.190	-2.960%	6.59万	0.00亿	0.000%
2026-06-15	6.490	6.420	6.580	6.350	-0.020	-0.311%	7.75万	0.00亿	0.000%
2026-06-12	6.270	6.440	6.680	6.120	0.200	3.205%	13.86万	0.00亿	0.000%
2026-06-11	6.200	6.240	6.260	6.030	0.050	0.808%	6.09万	0.00亿	0.000%
2026-06-10	6.210	6.190	6.280	6.100	-0.060	-0.960%	5.64万	0.00亿	0.000%
2026-06-09	6.390	6.250	6.440	6.240	-0.110	-1.730%	6.98万	0.00亿	0.000%
2026-06-08	6.500	6.360	6.610	6.260	-0.180	-2.752%	7.77万	0.00亿	0.000%
2026-06-05	6.530	6.540	6.630	6.440	0.000	0.000%	7.43万	0.00亿	0.000%
2026-06-04	6.620	6.540	6.720	6.460	-0.090	-1.357%	7.53万	0.00亿	0.000%
2026-06-03	6.650	6.630	6.820	6.480	0.020	0.303%	9.24万	0.00亿	0.000%
2026-06-02	6.690	6.610	6.780	6.540	-0.150	-2.219%	9.57万	0.00亿	0.000%
2026-06-01	6.330	6.760	6.820	6.320	0.410	6.457%	12.38万	0.00亿	0.000%
2026-05-29	6.320	6.350	6.450	6.300	-0.020	-0.314%	7.57万	0.00亿	0.000%
2026-05-28	6.350	6.370	6.450	6.230	-0.020	-0.313%	5.10万	0.00亿	0.000%
2026-05-27	6.490	6.390	6.500	6.290	-0.100	-1.541%	6.96万	0.00亿	0.000%
2026-05-26	6.720	6.490	6.720	6.430	-0.190	-2.844%	5.69万	0.00亿	0.000%
2026-05-25	6.750	6.680	6.820	6.610	-0.080	-1.183%	5.76万	0.00亿	0.000%
2026-05-22	6.660	6.760	6.810	6.550	0.150	2.269%	6.92万	0.00亿	0.000%
2026-05-21	6.940	6.610	7.020	6.600	-0.320	-4.618%	9.00万	0.00亿	0.000%
2026-05-20	7.090	6.930	7.090	6.880	-0.170	-2.394%	5.59万	0.00亿	0.000%
2026-05-19	7.070	7.100	7.180	6.970	0.030	0.424%	6.33万	0.00亿	0.000%
2026-05-18	7.210	7.070	7.290	6.900	-0.150	-2.078%	10.28万	0.00亿	0.000%
2026-05-15	7.400	7.220	7.430	7.130	-0.210	-2.826%	9.18万	0.00亿	0.000%
2026-05-14	7.520	7.430	7.610	7.430	-0.080	-1.065%	7.79万	0.00亿	0.000%
2026-05-13	7.520	7.510	7.560	7.410	0.010	0.133%	7.18万	0.00亿	0.000%
2026-05-12	7.710	7.500	7.720	7.450	-0.170	-2.216%	9.72万	0.00亿	0.000%
2026-05-11	7.730	7.670	7.840	7.640	-0.010	-0.130%	9.35万	0.00亿	0.000%
2026-05-08	7.670	7.680	7.820	7.610	0.010	0.130%	9.14万	0.00亿	0.000%
2026-05-07	7.770	7.670	7.880	7.650	-0.120	-1.540%	13.90万	0.00亿	0.000%
2026-05-06	7.600	7.790	7.830	7.500	0.170	2.231%	16.61万	0.00亿	0.000%
2026-04-30	7.380	7.620	7.670	7.250	0.340	4.670%	19.00万	0.00亿	0.000%
2026-04-29	7.210	7.280	7.290	7.080	0.150	2.104%	10.73万	0.00亿	0.000%
2026-04-28	7.120	7.130	7.190	7.030	0.010	0.140%	6.77万	0.00亿	0.000%
2026-04-27	7.000	7.120	7.170	6.850	0.090	1.280%	10.60万	0.00亿	0.000%
2026-04-24	7.050	7.030	7.140	6.940	-0.050	-0.706%	6.69万	0.00亿	0.000%
2026-04-23	7.060	7.080	7.100	6.920	0.020	0.283%	8.81万	0.00亿	0.000%
2026-04-22	6.980	7.060	7.130	6.950	0.090	1.291%	9.78万	0.00亿	0.000%
2026-04-21	7.010	6.970	7.050	6.930	-0.050	-0.712%	5.48万	0.00亿	0.000%
2026-04-20	6.970	7.020	7.020	6.920	0.050	0.717%	5.69万	0.00亿	0.000%
2026-04-17	7.060	6.970	7.110	6.890	-0.120	-1.693%	8.76万	0.00亿	0.000%
2026-04-16	6.940	7.090	7.100	6.870	0.120	1.722%	8.47万	0.00亿	0.000%
2026-04-15	7.080	6.970	7.080	6.960	-0.110	-1.554%	6.04万	0.00亿	0.000%
2026-04-14	7.110	7.080	7.120	6.940	-0.010	-0.141%	9.04万	0.00亿	0.000%
2026-04-13	7.100	7.090	7.200	7.020	-0.050	-0.700%	9.51万	0.00亿	0.000%
2026-04-10	7.110	7.140	7.260	6.980	0.080	1.133%	12.67万	0.00亿	0.000%
2026-04-09	7.080	7.060	7.170	7.010	0.000	0.000%	11.98万	0.00亿	0.000%
2026-04-08	7.100	7.060	7.140	6.940	0.000	0.000%	15.47万	0.00亿	0.000%
2026-04-07	6.880	7.040	7.110	6.690	0.000	0.000%	13.84万	0.00亿	0.000%
2026-04-03	7.260	6.800	7.310	6.780	0.000	0.000%	18.00万	0.00亿	0.000%
2026-04-02	7.270	7.240	7.410	7.190	0.000	0.000%	15.76万	0.00亿	0.000%
2026-04-01	7.360	7.210	7.430	7.160	0.000	0.000%	15.98万	0.00亿	0.000%