万向德农（600371）历史行情

以下为万向德农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
2026-10-06	12.600	13.510	13.940	12.570	0.670	5.218%	6,661.69万	8.84亿	22.769%
2026-10-05	12.600	13.510	13.940	12.570	0.670	5.218%	6,661.69万	8.84亿	22.769%
2026-10-02	12.600	13.510	13.940	12.570	0.670	5.218%	6,661.69万	8.84亿	22.769%
2026-10-01	12.600	13.510	13.940	12.570	0.670	5.218%	6,661.69万	8.84亿	22.769%
2026-09-30	12.600	13.510	13.940	12.570	0.670	5.218%	66.62万	0.00亿	0.000%
2026-09-29	13.190	12.840	13.420	12.840	-1.430	-10.021%	34.04万	0.00亿	0.000%
2026-09-28	15.020	14.270	15.840	14.270	-1.580	-9.968%	31.78万	0.00亿	0.000%
2026-09-27	18.080	15.850	18.500	15.560	-1.430	-8.275%	9,066.68万	15.50亿	30.989%
2026-09-24	18.080	15.850	18.500	15.560	-1.430	-8.275%	90.67万	0.00亿	0.000%
2026-09-23	15.390	17.280	17.280	14.700	1.570	9.994%	81.25万	0.00亿	0.000%
2026-09-22	16.110	15.710	16.800	15.120	-0.680	-4.149%	71.87万	0.00亿	0.000%
2026-09-21	15.400	16.390	16.820	14.860	0.990	6.429%	78.94万	0.00亿	0.000%
2026-09-18	14.300	15.400	16.730	14.300	-0.240	-1.535%	89.50万	0.00亿	0.000%
2026-09-17	14.730	15.640	15.640	13.010	1.420	9.986%	79.84万	0.00亿	0.000%
2026-09-16	12.900	14.220	14.220	12.530	1.290	9.977%	43.92万	0.00亿	0.000%
2026-09-15	14.210	12.930	15.210	12.800	-1.280	-9.008%	66.24万	0.00亿	0.000%
2026-09-14	14.540	14.210	14.980	13.300	-0.570	-3.857%	72.20万	0.00亿	0.000%
2026-09-11	14.010	14.780	15.570	13.510	0.630	4.452%	81.30万	0.00亿	0.000%
2026-09-10	15.300	14.150	15.350	14.090	-1.250	-8.117%	62.77万	0.00亿	0.000%
2026-09-09	14.610	15.400	16.100	14.610	-0.430	-2.716%	81.76万	0.00亿	0.000%
2026-09-08	15.370	15.830	16.580	15.370	0.760	5.043%	95.68万	0.00亿	0.000%
2026-09-07	14.230	15.070	15.070	14.040	1.370	10.000%	83.59万	0.00亿	0.000%
2026-09-04	12.650	13.700	13.930	12.050	0.620	4.740%	80.98万	0.00亿	0.000%
2026-09-03	13.750	13.080	14.200	12.980	-1.340	-9.293%	75.45万	0.00亿	0.000%
2026-09-02	14.200	14.420	14.970	13.330	0.460	3.295%	101.99万	0.00亿	0.000%
2026-09-01	13.610	13.960	13.960	13.200	1.270	10.008%	45.62万	0.00亿	0.000%
2026-08-31	12.690	12.690	12.690	12.690	1.150	9.965%	13.72万	0.00亿	0.000%
2026-08-28	11.540	11.540	11.540	11.540	1.050	10.010%	4.91万	0.00亿	0.000%
2026-08-27	10.450	10.490	10.490	10.200	0.950	9.958%	16.23万	0.00亿	0.000%
2026-08-26	9.000	9.540	9.540	8.790	0.870	10.035%	48.35万	0.00亿	0.000%
2026-08-25	7.720	8.670	8.670	7.720	0.790	10.025%	47.61万	0.00亿	0.000%
2026-08-24	7.500	7.880	8.200	7.500	0.140	1.809%	36.44万	0.00亿	0.000%
2026-08-21	8.110	7.740	8.140	7.740	-0.860	-10.000%	29.68万	0.00亿	0.000%
2026-08-20	8.060	8.600	9.530	8.060	-0.350	-3.911%	53.07万	0.00亿	0.000%
2026-08-19	8.420	8.950	8.950	8.320	0.810	9.951%	53.17万	0.00亿	0.000%
2026-08-18	7.350	8.140	8.140	7.350	0.740	10.000%	10.83万	0.00亿	0.000%
2026-08-17	7.140	7.400	7.450	7.140	0.290	4.079%	11.56万	0.00亿	0.000%
2026-08-14	7.210	7.110	7.250	7.080	-0.100	-1.387%	4.42万	0.00亿	0.000%
2026-08-13	7.270	7.210	7.300	7.130	-0.080	-1.097%	6.08万	0.00亿	0.000%
2026-08-12	7.240	7.290	7.330	7.160	0.030	0.413%	10.05万	0.00亿	0.000%
2026-08-11	7.240	7.260	7.340	7.140	-0.010	-0.138%	5.62万	0.00亿	0.000%
2026-08-10	7.040	7.270	7.280	6.990	0.220	3.121%	6.88万	0.00亿	0.000%
2026-08-07	7.100	7.050	7.120	6.850	-0.040	-0.564%	9.11万	0.00亿	0.000%
2026-08-06	6.910	7.090	7.240	6.820	0.180	2.605%	9.62万	0.00亿	0.000%
2026-08-05	6.970	6.910	7.010	6.850	0.000	0.000%	4.20万	0.00亿	0.000%
2026-08-04	6.970	6.910	7.060	6.880	-0.030	-0.432%	4.39万	0.00亿	0.000%
2026-08-03	6.770	6.940	6.950	6.710	0.160	2.360%	4.56万	0.00亿	0.000%
2026-07-31	6.570	6.780	6.810	6.530	0.150	2.262%	4.80万	0.00亿	0.000%
2026-07-30	6.580	6.630	6.690	6.490	0.090	1.376%	4.97万	0.00亿	0.000%
2026-07-29	6.480	6.540	6.550	6.410	0.110	1.711%	3.86万	0.00亿	0.000%
2026-07-28	6.380	6.430	6.540	6.320	0.040	0.626%	3.35万	0.00亿	0.000%
2026-07-27	6.250	6.390	6.440	6.200	0.130	2.077%	3.83万	0.00亿	0.000%
2026-07-24	6.340	6.260	6.490	6.250	-0.180	-2.795%	4.91万	0.00亿	0.000%
2026-07-23	6.220	6.440	6.470	6.170	0.200	3.205%	6.07万	0.00亿	0.000%
2026-07-22	6.260	6.240	6.340	6.180	-0.080	-1.266%	4.02万	0.00亿	0.000%
2026-07-21	6.450	6.320	6.490	6.160	-0.120	-1.863%	6.71万	0.00亿	0.000%
2026-07-20	6.630	6.440	6.780	6.380	-0.210	-3.158%	6.43万	0.00亿	0.000%
2026-07-17	6.850	6.650	6.940	6.590	-0.160	-2.349%	5.27万	0.00亿	0.000%
2026-07-16	6.810	6.810	6.890	6.710	0.000	0.000%	3.70万	0.00亿	0.000%
2026-07-15	6.650	6.810	6.840	6.610	0.090	1.339%	4.67万	0.00亿	0.000%
2026-07-14	6.530	6.720	6.730	6.510	0.180	2.752%	5.32万	0.00亿	0.000%
2026-07-13	6.700	6.540	6.740	6.500	-0.130	-1.949%	4.59万	0.00亿	0.000%
2026-07-10	6.520	6.670	6.790	6.390	0.170	2.615%	5.79万	0.00亿	0.000%
2026-07-09	6.540	6.500	6.620	6.400	-0.060	-0.915%	3.72万	0.00亿	0.000%
2026-07-08	6.580	6.560	6.630	6.440	-0.050	-0.756%	3.50万	0.00亿	0.000%
2026-07-07	6.720	6.610	6.750	6.530	-0.140	-2.074%	4.50万	0.00亿	0.000%
2026-07-06	6.720	6.750	6.830	6.690	0.040	0.596%	4.31万	0.00亿	0.000%
2026-07-03	6.580	6.710	6.720	6.510	0.130	1.976%	4.46万	0.00亿	0.000%
2026-07-02	6.500	6.580	6.710	6.470	0.070	1.075%	5.19万	0.00亿	0.000%
2026-07-01	6.240	6.510	6.630	6.240	0.260	4.160%	6.59万	0.00亿	0.000%
2026-06-30	6.400	6.250	6.500	6.210	-0.200	-3.101%	5.00万	0.00亿	0.000%
2026-06-29	6.420	6.450	6.460	6.130	0.090	1.415%	5.15万	0.00亿	0.000%
2026-06-26	6.420	6.360	6.500	6.280	-0.120	-1.852%	3.90万	0.00亿	0.000%
2026-06-25	6.570	6.480	6.570	6.400	-0.080	-1.220%	3.91万	0.00亿	0.000%
2026-06-24	6.900	6.560	6.910	6.550	-0.280	-4.094%	4.52万	0.00亿	0.000%
2026-06-23	6.620	6.840	6.990	6.610	0.140	2.090%	5.11万	0.00亿	0.000%
2026-06-22	6.590	6.700	6.720	6.390	0.080	1.208%	4.25万	0.00亿	0.000%
2026-06-18	6.600	6.620	6.730	6.500	-0.040	-0.601%	4.11万	0.00亿	0.000%
2026-06-17	6.880	6.660	6.880	6.650	-0.230	-3.338%	4.70万	0.00亿	0.000%
2026-06-16	7.030	6.890	7.030	6.780	-0.110	-1.571%	5.15万	0.00亿	0.000%
2026-06-15	7.140	7.000	7.300	6.990	-0.140	-1.961%	5.45万	0.00亿	0.000%
2026-06-12	7.080	7.140	7.200	6.970	0.090	1.277%	4.11万	0.00亿	0.000%
2026-06-11	7.080	7.050	7.130	6.960	-0.050	-0.704%	2.87万	0.00亿	0.000%
2026-06-10	7.100	7.100	7.220	7.010	-0.030	-0.421%	3.21万	0.00亿	0.000%
2026-06-09	7.150	7.130	7.260	7.010	-0.020	-0.280%	3.72万	0.00亿	0.000%
2026-06-08	7.100	7.150	7.400	7.060	-0.190	-2.589%	4.29万	0.00亿	0.000%
2026-06-05	7.240	7.340	7.400	7.130	0.110	1.521%	5.13万	0.00亿	0.000%
2026-06-04	7.350	7.230	7.470	7.160	-0.150	-2.033%	3.95万	0.00亿	0.000%
2026-06-03	7.550	7.380	7.570	7.300	-0.100	-1.337%	4.50万	0.00亿	0.000%
2026-06-02	7.890	7.480	7.890	7.420	-0.300	-3.856%	5.69万	0.00亿	0.000%
2026-06-01	7.380	7.780	7.840	7.370	0.300	4.011%	5.95万	0.00亿	0.000%
2026-05-29	7.520	7.480	7.630	7.400	-0.010	-0.134%	4.24万	0.00亿	0.000%
2026-05-28	7.490	7.490	7.540	7.290	-0.040	-0.531%	4.86万	0.00亿	0.000%
2026-05-27	7.690	7.530	7.700	7.430	-0.130	-1.697%	4.89万	0.00亿	0.000%
2026-05-26	7.810	7.660	7.850	7.600	-0.150	-1.921%	4.12万	0.00亿	0.000%
2026-05-25	7.920	7.810	8.000	7.770	-0.140	-1.761%	3.75万	0.00亿	0.000%
2026-05-22	7.890	7.950	7.960	7.730	0.110	1.403%	4.23万	0.00亿	0.000%
2026-05-21	8.080	7.840	8.200	7.820	-0.220	-2.730%	5.54万	0.00亿	0.000%
2026-05-20	8.350	8.060	8.370	8.000	-0.320	-3.819%	5.96万	0.00亿	0.000%
2026-05-19	8.180	8.380	8.590	8.160	0.240	2.948%	8.67万	0.00亿	0.000%
2026-05-18	8.190	8.140	8.200	7.990	-0.050	-0.611%	5.31万	0.00亿	0.000%
2026-05-15	8.270	8.190	8.340	8.110	-0.040	-0.486%	5.03万	0.00亿	0.000%
2026-05-14	8.340	8.230	8.370	8.210	-0.100	-1.200%	4.89万	0.00亿	0.000%
2026-05-13	8.420	8.330	8.500	8.330	-0.060	-0.715%	4.28万	0.00亿	0.000%
2026-05-12	8.610	8.390	8.640	8.370	-0.250	-2.894%	6.46万	0.00亿	0.000%
2026-05-11	8.650	8.640	8.680	8.580	0.020	0.232%	4.85万	0.00亿	0.000%
2026-05-08	8.530	8.620	8.660	8.520	0.070	0.819%	5.03万	0.00亿	0.000%
2026-05-07	8.680	8.550	8.690	8.500	-0.110	-1.270%	6.17万	0.00亿	0.000%
2026-05-06	8.700	8.660	8.740	8.590	-0.030	-0.345%	5.33万	0.00亿	0.000%
2026-04-30	8.590	8.690	8.710	8.550	0.100	1.164%	4.73万	0.00亿	0.000%
2026-04-29	8.540	8.590	8.630	8.400	0.130	1.537%	6.20万	0.00亿	0.000%
2026-04-28	8.480	8.460	8.580	8.330	-0.100	-1.168%	5.29万	0.00亿	0.000%
2026-04-27	8.440	8.560	8.570	8.250	0.110	1.302%	5.20万	0.00亿	0.000%
2026-04-24	8.410	8.450	8.520	8.310	-0.030	-0.354%	4.03万	0.00亿	0.000%
2026-04-23	8.480	8.480	8.500	8.310	0.010	0.118%	4.12万	0.00亿	0.000%
2026-04-22	8.500	8.470	8.580	8.430	-0.070	-0.820%	3.65万	0.00亿	0.000%
2026-04-21	8.660	8.540	8.700	8.470	-0.130	-1.499%	4.32万	0.00亿	0.000%
2026-04-20	8.550	8.670	8.690	8.540	0.130	1.522%	5.14万	0.00亿	0.000%
2026-04-17	8.540	8.540	8.660	8.380	-0.020	-0.234%	5.70万	0.00亿	0.000%
2026-04-16	8.450	8.560	8.580	8.170	0.060	0.706%	8.69万	0.00亿	0.000%
2026-04-15	8.630	8.500	8.630	8.470	-0.140	-1.620%	4.45万	0.00亿	0.000%
2026-04-14	8.610	8.640	8.640	8.460	0.080	0.935%	5.24万	0.00亿	0.000%
2026-04-13	8.530	8.560	8.610	8.440	-0.010	-0.117%	4.06万	0.00亿	0.000%
2026-04-10	8.570	8.570	8.670	8.490	0.020	0.234%	4.93万	0.00亿	0.000%
2026-04-09	8.660	8.550	8.800	8.460	0.000	0.000%	7.59万	0.00亿	0.000%
2026-04-08	8.500	8.760	8.830	8.370	0.000	0.000%	10.92万	0.00亿	0.000%
2026-04-07	8.090	8.430	8.490	8.010	0.000	0.000%	7.96万	0.00亿	0.000%
2026-04-03	8.480	8.090	8.510	8.060	0.000	0.000%	7.98万	0.00亿	0.000%
2026-04-02	8.600	8.510	8.700	8.470	0.000	0.000%	5.73万	0.00亿	0.000%
2026-04-01	8.480	8.600	8.610	8.380	0.000	0.000%	6.82万	0.00亿	0.000%