XD扬农化（600486）历史行情

以下为XD扬农化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	50.260	51.180	51.460	50.190	0.970	1.932%	191.65万	0.98亿	0.474%
2026-10-01	50.260	51.180	51.460	50.190	0.970	1.932%	191.65万	0.98亿	0.474%
2026-09-30	50.260	51.180	51.460	50.190	0.970	1.932%	1.92万	0.00亿	0.000%
2026-09-29	51.260	50.210	51.410	49.870	-0.910	-1.780%	2.88万	0.00亿	0.000%
2026-09-28	51.050	51.120	51.460	50.520	0.000	0.000%	2.10万	0.00亿	0.000%
2026-09-27	52.350	51.360	52.700	51.360	-1.150	-2.190%	298.95万	1.55亿	0.740%
2026-09-24	52.110	51.120	52.460	51.120	-1.150	-2.200%	2.99万	0.00亿	0.000%
2026-09-23	52.860	52.270	52.910	52.110	-0.450	-0.854%	1.76万	0.00亿	0.000%
2026-09-22	53.400	52.720	53.490	52.680	-0.780	-1.458%	2.80万	0.00亿	0.000%
2026-09-21	52.380	53.500	53.740	52.370	1.340	2.569%	3.14万	0.00亿	0.000%
2026-09-18	52.270	52.160	52.710	52.010	0.180	0.346%	2.38万	0.00亿	0.000%
2026-09-17	52.560	51.980	52.900	51.790	-0.660	-1.254%	2.93万	0.00亿	0.000%
2026-09-16	52.660	52.640	53.150	52.310	-0.170	-0.322%	3.76万	0.00亿	0.000%
2026-09-15	54.460	52.810	54.750	52.560	-1.880	-3.438%	4.48万	0.00亿	0.000%
2026-09-14	53.940	54.690	54.710	53.260	0.500	0.923%	4.08万	0.00亿	0.000%
2026-09-11	56.200	54.190	56.450	53.640	-2.650	-4.662%	6.92万	0.00亿	0.000%
2026-09-10	58.100	56.840	58.520	56.610	-1.340	-2.303%	5.22万	0.00亿	0.000%
2026-09-09	58.640	58.180	59.140	57.560	-0.460	-0.784%	6.88万	0.00亿	0.000%
2026-09-08	56.160	58.640	59.250	55.790	2.800	5.014%	11.23万	0.00亿	0.000%
2026-09-07	56.180	55.840	56.330	55.320	0.220	0.396%	4.19万	0.00亿	0.000%
2026-09-04	55.020	55.620	57.070	54.860	0.780	1.422%	5.54万	0.00亿	0.000%
2026-09-03	54.160	54.840	55.630	53.960	0.860	1.593%	4.89万	0.00亿	0.000%
2026-09-02	55.860	53.980	56.250	53.660	-1.760	-3.158%	7.06万	0.00亿	0.000%
2026-09-01	55.410	55.740	58.460	55.000	0.330	0.596%	11.20万	0.00亿	0.000%
2026-08-31	56.860	55.410	56.870	55.130	-1.180	-2.085%	6.52万	0.00亿	0.000%
2026-08-28	54.890	56.590	56.960	54.050	1.750	3.191%	6.92万	0.00亿	0.000%
2026-08-27	53.910	54.840	55.510	53.710	0.930	1.725%	3.66万	0.00亿	0.000%
2026-08-26	53.260	53.910	54.710	52.690	0.130	0.242%	3.48万	0.00亿	0.000%
2026-08-25	54.500	53.780	56.010	53.570	-0.730	-1.339%	5.42万	0.00亿	0.000%
2026-08-24	54.780	54.510	56.000	53.960	-0.210	-0.384%	3.33万	0.00亿	0.000%
2026-08-21	55.150	54.720	55.150	54.140	-0.540	-0.977%	2.76万	0.00亿	0.000%
2026-08-20	54.960	55.260	56.560	54.460	0.060	0.109%	4.57万	0.00亿	0.000%
2026-08-19	55.650	55.200	56.700	54.930	-0.450	-0.809%	6.18万	0.00亿	0.000%
2026-08-18	54.050	55.650	55.920	53.680	1.560	2.884%	6.68万	0.00亿	0.000%
2026-08-17	52.710	54.090	54.100	52.220	1.380	2.618%	4.09万	0.00亿	0.000%
2026-08-14	52.610	52.710	53.350	52.140	0.100	0.190%	2.95万	0.00亿	0.000%
2026-08-13	53.800	52.610	54.080	52.270	-1.180	-2.194%	6.17万	0.00亿	0.000%
2026-08-12	53.680	53.790	54.450	53.350	-0.070	-0.130%	5.17万	0.00亿	0.000%
2026-08-11	55.620	53.860	56.740	53.390	-1.870	-3.355%	9.78万	0.00亿	0.000%
2026-08-10	54.890	55.730	56.720	54.670	0.840	1.530%	5.71万	0.00亿	0.000%
2026-08-07	54.620	54.890	55.750	53.920	0.270	0.494%	4.96万	0.00亿	0.000%
2026-08-06	54.840	54.620	55.310	53.760	-0.510	-0.925%	6.23万	0.00亿	0.000%
2026-08-05	55.160	55.130	56.080	54.060	-0.110	-0.199%	6.44万	0.00亿	0.000%
2026-08-04	56.520	55.240	56.730	54.980	-1.280	-2.265%	3.89万	0.00亿	0.000%
2026-08-03	56.060	56.520	57.030	55.270	0.090	0.159%	4.20万	0.00亿	0.000%
2026-07-31	56.780	56.430	57.750	54.840	-1.590	-2.740%	10.35万	0.00亿	0.000%
2026-07-30	56.260	58.020	59.350	55.930	2.140	3.830%	6.93万	0.00亿	0.000%
2026-07-29	54.900	55.880	56.650	54.350	0.970	1.767%	5.18万	0.00亿	0.000%
2026-07-28	54.410	54.910	55.210	53.310	0.260	0.476%	4.11万	0.00亿	0.000%
2026-07-27	53.840	54.650	55.220	53.770	0.510	0.942%	3.51万	0.00亿	0.000%
2026-07-24	55.770	54.140	56.690	53.760	-2.220	-3.939%	4.21万	0.00亿	0.000%
2026-07-23	55.560	56.360	56.960	54.320	0.400	0.715%	5.38万	0.00亿	0.000%
2026-07-22	54.340	55.960	56.540	53.470	1.620	2.981%	7.25万	0.00亿	0.000%
2026-07-21	54.710	54.340	55.560	53.260	-0.320	-0.585%	8.33万	0.00亿	0.000%
2026-07-20	50.770	54.660	54.660	50.660	4.000	7.896%	9.86万	0.00亿	0.000%
2026-07-17	50.580	50.660	52.450	50.240	0.040	0.079%	5.84万	0.00亿	0.000%
2026-07-16	50.460	50.620	51.660	49.920	0.030	0.059%	4.96万	0.00亿	0.000%
2026-07-15	49.510	50.590	50.880	48.870	1.360	2.763%	4.80万	0.00亿	0.000%
2026-07-14	48.410	49.230	49.760	48.240	0.940	1.947%	5.05万	0.00亿	0.000%
2026-07-13	49.440	48.290	49.630	48.150	-1.140	-2.306%	4.17万	0.00亿	0.000%
2026-07-10	49.250	49.430	50.260	48.150	0.060	0.122%	6.00万	0.00亿	0.000%
2026-07-09	49.910	49.370	50.420	48.760	-0.740	-1.477%	4.09万	0.00亿	0.000%
2026-07-08	50.510	50.110	51.420	50.000	-0.570	-1.125%	5.02万	0.00亿	0.000%
2026-07-07	53.150	50.680	53.750	50.550	-2.320	-4.377%	5.49万	0.00亿	0.000%
2026-07-06	51.240	53.000	54.360	51.040	1.430	2.773%	8.10万	0.00亿	0.000%
2026-07-03	50.850	51.570	51.920	50.550	0.410	0.801%	4.89万	0.00亿	0.000%
2026-07-02	50.740	51.160	52.210	50.410	0.370	0.728%	5.28万	0.00亿	0.000%
2026-07-01	50.210	50.790	51.820	49.300	0.330	0.654%	7.02万	0.00亿	0.000%
2026-06-30	51.820	50.460	51.820	49.680	-1.350	-2.606%	8.11万	0.00亿	0.000%
2026-06-29	51.750	51.810	52.720	50.370	0.050	0.097%	5.37万	0.00亿	0.000%
2026-06-26	53.610	51.760	54.130	51.080	-1.800	-3.361%	6.10万	0.00亿	0.000%
2026-06-25	55.030	53.560	55.070	53.360	-1.866	-3.367%	5.92万	0.00亿	0.000%
2026-06-24	54.476	55.426	56.216	54.056	0.950	1.744%	5.01万	0.00亿	0.000%
2026-06-23	55.846	54.476	56.706	54.246	-1.410	-2.523%	5.42万	0.00亿	0.000%
2026-06-22	52.846	55.886	55.956	51.816	2.930	5.533%	8.57万	0.00亿	0.000%
2026-06-18	54.526	52.956	54.526	52.636	-1.370	-2.522%	5.63万	0.00亿	0.000%
2026-06-17	54.696	54.326	55.226	53.816	-0.370	-0.676%	5.36万	0.00亿	0.000%
2026-06-16	55.966	54.696	56.086	54.556	-1.560	-2.773%	5.27万	0.00亿	0.000%
2026-06-15	55.546	56.256	57.916	55.056	1.250	2.272%	7.46万	0.00亿	0.000%
2026-06-12	53.046	55.006	55.946	52.046	2.150	4.068%	7.50万	0.00亿	0.000%
2026-06-11	53.296	52.856	53.996	51.616	-0.490	-0.919%	5.81万	0.00亿	0.000%
2026-06-10	53.506	53.346	54.416	52.146	-0.500	-0.929%	7.14万	0.00亿	0.000%
2026-06-09	56.376	53.846	56.376	53.246	-2.000	-3.581%	9.52万	0.00亿	0.000%
2026-06-08	57.146	55.846	57.946	55.596	-2.120	-3.657%	5.16万	0.00亿	0.000%
2026-06-05	57.786	57.966	59.706	57.266	0.120	0.207%	7.32万	0.00亿	0.000%
2026-06-04	57.306	57.846	57.896	56.246	0.360	0.626%	3.92万	0.00亿	0.000%
2026-06-03	57.196	57.486	58.186	56.256	0.290	0.507%	4.15万	0.00亿	0.000%
2026-06-02	57.616	57.196	58.226	56.856	-0.420	-0.729%	4.29万	0.00亿	0.000%
2026-06-01	56.006	57.616	58.336	55.706	1.410	2.509%	6.89万	0.00亿	0.000%
2026-05-29	55.706	56.206	57.476	54.156	0.660	1.188%	9.06万	0.00亿	0.000%
2026-05-28	57.696	55.546	57.976	54.326	-2.160	-3.743%	11.64万	0.00亿	0.000%
2026-05-27	59.256	57.706	59.946	57.586	-1.770	-2.976%	5.02万	0.00亿	0.000%
2026-05-26	58.636	59.476	60.026	58.176	0.830	1.415%	4.33万	0.00亿	0.000%
2026-05-25	59.976	58.646	59.996	58.146	-1.470	-2.445%	6.10万	0.00亿	0.000%
2026-05-22	60.146	60.116	60.736	59.456	0.160	0.267%	4.12万	0.00亿	0.000%
2026-05-21	62.426	59.956	63.066	59.926	-2.340	-3.756%	6.31万	0.00亿	0.000%
2026-05-20	62.246	62.296	63.036	61.166	-0.010	-0.016%	3.74万	0.00亿	0.000%
2026-05-19	62.046	62.306	62.626	60.826	0.030	0.048%	4.28万	0.00亿	0.000%
2026-05-18	63.326	62.276	63.826	61.916	-1.580	-2.474%	5.70万	0.00亿	0.000%
2026-05-15	63.956	63.856	64.876	63.126	-0.080	-0.125%	6.65万	0.00亿	0.000%
2026-05-14	64.966	63.936	66.066	63.866	-1.040	-1.601%	6.65万	0.00亿	0.000%
2026-05-13	65.046	64.976	65.916	64.596	-0.180	-0.276%	6.08万	0.00亿	0.000%
2026-05-12	66.166	65.156	66.806	64.916	-0.890	-1.348%	7.04万	0.00亿	0.000%
2026-05-11	67.046	66.046	67.496	65.956	-1.210	-1.799%	7.77万	0.00亿	0.000%
2026-05-08	68.466	67.256	68.846	66.706	-0.710	-1.045%	6.81万	0.00亿	0.000%
2026-05-07	71.026	67.966	71.026	67.556	-2.500	-3.548%	8.20万	0.00亿	0.000%
2026-05-06	71.046	70.466	71.366	69.206	-0.920	-1.289%	7.37万	0.00亿	0.000%
2026-04-30	73.056	71.386	73.426	71.356	-1.680	-2.299%	4.32万	0.00亿	0.000%
2026-04-29	73.836	73.066	73.886	72.686	-0.770	-1.043%	4.27万	0.00亿	0.000%
2026-04-28	69.216	73.836	74.116	69.206	3.870	5.531%	10.88万	0.00亿	0.000%
2026-04-27	70.446	69.966	71.386	69.376	-1.530	-2.140%	5.19万	0.00亿	0.000%
2026-04-24	70.466	71.496	72.266	69.506	1.460	2.085%	6.29万	0.00亿	0.000%
2026-04-23	69.446	70.036	70.746	69.046	0.210	0.301%	3.63万	0.00亿	0.000%
2026-04-22	71.046	69.826	71.886	69.116	-1.630	-2.281%	6.40万	0.00亿	0.000%
2026-04-21	71.036	71.456	72.146	70.296	1.110	1.578%	4.41万	0.00亿	0.000%
2026-04-20	70.046	70.346	71.126	68.556	-0.300	-0.425%	7.58万	0.00亿	0.000%
2026-04-17	76.986	70.646	77.156	70.646	-6.520	-8.449%	12.36万	0.00亿	0.000%
2026-04-16	76.876	77.166	77.696	75.646	0.120	0.156%	5.31万	0.00亿	0.000%
2026-04-15	78.046	77.046	79.016	76.896	-1.050	-1.344%	4.98万	0.00亿	0.000%
2026-04-14	79.376	78.096	79.376	77.726	-0.750	-0.951%	4.52万	0.00亿	0.000%
2026-04-13	78.906	78.846	80.706	77.446	-0.200	-0.253%	5.77万	0.00亿	0.000%
2026-04-10	79.726	79.046	79.946	78.356	-0.630	-0.791%	5.87万	0.00亿	0.000%
2026-04-09	80.086	79.676	81.546	79.546	-1.370	-1.690%	5.70万	0.00亿	0.000%
2026-04-08	77.846	81.046	81.176	77.246	2.150	2.725%	8.67万	0.00亿	0.000%
2026-04-07	74.256	78.896	78.996	73.086	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-03	73.976	73.396	74.856	71.646	0.000	0.000%	4.39万	0.00亿	0.000%
2026-04-02	76.426	74.386	76.886	73.586	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-01	74.736	76.286	76.666	73.386	0.000	0.000%	5.64万	0.00亿	0.000%