渝农商行（601077）历史行情

以下为渝农商行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
2026-10-16	6.950	7.000	7.130	6.900	0.050	0.719%	64.88万	0.00亿	0.000%
2026-10-15	7.100	6.950	7.130	6.850	-0.120	-1.697%	94.26万	0.00亿	0.000%
2026-10-14	6.900	7.070	7.150	6.900	0.160	2.315%	83.40万	0.00亿	0.000%
2026-10-13	7.000	6.910	7.040	6.890	-0.090	-1.286%	82.61万	0.00亿	0.000%
2026-10-12	6.690	7.000	7.020	6.670	0.330	4.948%	130.60万	0.00亿	0.000%
2026-10-09	6.740	6.670	6.800	6.660	-0.110	-1.622%	94.13万	0.00亿	0.000%
2026-10-08	6.690	6.780	6.780	6.650	0.070	1.043%	60.57万	0.00亿	0.000%
2026-10-07	6.600	6.710	6.750	6.580	0.130	1.976%	6,755.11万	4.53亿	0.764%
2026-10-06	6.600	6.710	6.750	6.580	0.130	1.976%	6,755.11万	4.53亿	0.764%
2026-10-05	6.600	6.710	6.750	6.580	0.130	1.976%	6,755.11万	4.53亿	0.764%
2026-10-02	6.600	6.710	6.750	6.580	0.130	1.976%	6,755.11万	4.53亿	0.764%
2026-10-01	6.600	6.710	6.750	6.580	0.130	1.976%	6,755.11万	4.53亿	0.764%
2026-09-30	6.600	6.710	6.750	6.580	0.130	1.976%	67.55万	0.00亿	0.000%
2026-09-29	6.650	6.580	6.670	6.580	-0.080	-1.201%	64.71万	0.00亿	0.000%
2026-09-28	6.640	6.660	6.750	6.610	0.020	0.301%	82.42万	0.00亿	0.000%
2026-09-27	6.540	6.640	6.710	6.530	0.100	1.529%	9,041.55万	6.01亿	1.023%
2026-09-24	6.540	6.640	6.710	6.530	0.100	1.529%	90.42万	0.00亿	0.000%
2026-09-23	6.560	6.540	6.580	6.500	-0.040	-0.608%	43.77万	0.00亿	0.000%
2026-09-22	6.560	6.580	6.600	6.460	-0.010	-0.152%	82.32万	0.00亿	0.000%
2026-09-21	6.540	6.590	6.600	6.480	0.060	0.919%	61.29万	0.00亿	0.000%
2026-09-18	6.540	6.530	6.600	6.500	-0.020	-0.305%	61.94万	0.00亿	0.000%
2026-09-17	6.570	6.550	6.660	6.540	-0.030	-0.456%	71.71万	0.00亿	0.000%
2026-09-16	6.650	6.580	6.680	6.530	-0.090	-1.349%	59.93万	0.00亿	0.000%
2026-09-15	6.740	6.670	6.750	6.650	-0.090	-1.331%	45.19万	0.00亿	0.000%
2026-09-14	6.700	6.760	6.850	6.700	0.060	0.896%	69.01万	0.00亿	0.000%
2026-09-11	6.810	6.700	6.810	6.670	-0.110	-1.615%	65.25万	0.00亿	0.000%
2026-09-10	6.760	6.810	6.850	6.750	0.030	0.442%	68.19万	0.00亿	0.000%
2026-09-09	6.780	6.780	6.820	6.750	-0.020	-0.294%	44.46万	0.00亿	0.000%
2026-09-08	6.710	6.800	6.820	6.660	0.070	1.040%	57.91万	0.00亿	0.000%
2026-09-07	6.910	6.730	6.940	6.680	-0.190	-2.746%	78.20万	0.00亿	0.000%
2026-09-04	6.890	6.920	6.970	6.870	-0.010	-0.144%	45.19万	0.00亿	0.000%
2026-09-03	6.840	6.930	7.080	6.820	0.080	1.168%	73.62万	0.00亿	0.000%
2026-09-02	6.910	6.850	6.940	6.810	-0.080	-1.154%	60.01万	0.00亿	0.000%
2026-09-01	6.790	6.930	6.960	6.770	0.130	1.912%	94.37万	0.00亿	0.000%
2026-08-31	6.830	6.800	6.950	6.760	0.010	0.147%	67.86万	0.00亿	0.000%
2026-08-28	6.830	6.790	6.870	6.760	-0.070	-1.020%	44.51万	0.00亿	0.000%
2026-08-27	6.870	6.860	6.920	6.780	-0.030	-0.435%	52.97万	0.00亿	0.000%
2026-08-26	6.850	6.890	6.970	6.840	0.020	0.291%	50.24万	0.00亿	0.000%
2026-08-25	7.030	6.870	7.060	6.840	-0.170	-2.415%	56.62万	0.00亿	0.000%
2026-08-24	6.780	7.040	7.050	6.780	0.230	3.377%	80.75万	0.00亿	0.000%
2026-08-21	6.780	6.810	6.860	6.750	-0.010	-0.147%	42.43万	0.00亿	0.000%
2026-08-20	6.720	6.820	6.840	6.700	0.060	0.888%	47.49万	0.00亿	0.000%
2026-08-19	6.660	6.760	6.790	6.650	0.130	1.961%	78.44万	0.00亿	0.000%
2026-08-18	6.540	6.630	6.650	6.530	0.090	1.376%	44.17万	0.00亿	0.000%
2026-08-17	6.550	6.540	6.580	6.510	-0.030	-0.457%	42.75万	0.00亿	0.000%
2026-08-14	6.510	6.570	6.640	6.460	0.040	0.613%	60.14万	0.00亿	0.000%
2026-08-13	6.520	6.530	6.560	6.440	0.000	0.000%	60.92万	0.00亿	0.000%
2026-08-12	6.510	6.530	6.570	6.470	0.020	0.307%	46.16万	0.00亿	0.000%
2026-08-11	6.450	6.510	6.580	6.450	0.050	0.774%	58.56万	0.00亿	0.000%
2026-08-10	6.430	6.460	6.560	6.420	0.010	0.155%	84.69万	0.00亿	0.000%
2026-08-07	6.440	6.450	6.500	6.410	-0.030	-0.463%	68.25万	0.00亿	0.000%
2026-08-06	6.460	6.480	6.520	6.380	0.020	0.310%	60.76万	0.00亿	0.000%
2026-08-05	6.500	6.460	6.530	6.390	-0.030	-0.462%	84.86万	0.00亿	0.000%
2026-08-04	6.690	6.490	6.700	6.490	-0.240	-3.566%	95.19万	0.00亿	0.000%
2026-08-03	6.710	6.730	6.830	6.620	-0.030	-0.444%	73.78万	0.00亿	0.000%
2026-07-31	6.740	6.760	6.790	6.560	-0.070	-1.025%	83.03万	0.00亿	0.000%
2026-07-30	6.590	6.830	6.860	6.560	0.250	3.799%	90.26万	0.00亿	0.000%
2026-07-29	6.560	6.580	6.680	6.550	0.020	0.305%	89.65万	0.00亿	0.000%
2026-07-28	6.590	6.560	6.600	6.500	-0.020	-0.304%	62.03万	0.00亿	0.000%
2026-07-27	6.630	6.580	6.670	6.550	-0.030	-0.454%	55.31万	0.00亿	0.000%
2026-07-24	6.700	6.610	6.720	6.570	-0.060	-0.900%	50.88万	0.00亿	0.000%
2026-07-23	6.680	6.670	6.750	6.580	-0.030	-0.448%	52.73万	0.00亿	0.000%
2026-07-22	6.610	6.700	6.720	6.560	0.120	1.824%	64.77万	0.00亿	0.000%
2026-07-21	6.800	6.580	6.900	6.560	-0.230	-3.377%	104.52万	0.00亿	0.000%
2026-07-20	6.730	6.810	6.860	6.680	0.100	1.490%	55.82万	0.00亿	0.000%
2026-07-17	6.620	6.710	6.840	6.610	0.070	1.054%	75.57万	0.00亿	0.000%
2026-07-16	6.720	6.640	6.750	6.580	-0.050	-0.747%	39.56万	0.00亿	0.000%
2026-07-15	6.670	6.690	6.730	6.610	0.000	0.000%	44.59万	0.00亿	0.000%
2026-07-14	6.550	6.690	6.710	6.500	0.100	1.517%	77.93万	0.00亿	0.000%
2026-07-13	6.290	6.590	6.600	6.260	0.290	4.603%	89.20万	0.00亿	0.000%
2026-07-10	6.330	6.300	6.400	6.260	-0.070	-1.099%	54.55万	0.00亿	0.000%
2026-07-09	6.340	6.370	6.410	6.260	0.000	0.000%	53.74万	0.00亿	0.000%
2026-07-08	6.410	6.370	6.470	6.320	-0.020	-0.313%	60.49万	0.00亿	0.000%
2026-07-07	6.400	6.390	6.460	6.340	-0.030	-0.467%	33.56万	0.00亿	0.000%
2026-07-06	6.280	6.420	6.440	6.240	0.090	1.422%	59.68万	0.00亿	0.000%
2026-07-03	6.320	6.330	6.480	6.250	0.070	1.118%	73.30万	0.00亿	0.000%
2026-07-02	6.180	6.260	6.350	6.140	0.080	1.294%	54.87万	0.00亿	0.000%
2026-07-01	6.110	6.180	6.290	6.040	0.070	1.146%	58.87万	0.00亿	0.000%
2026-06-30	6.320	6.110	6.360	6.060	-0.260	-4.082%	81.45万	0.00亿	0.000%
2026-06-29	6.290	6.370	6.410	6.120	0.070	1.111%	59.29万	0.00亿	0.000%
2026-06-26	6.320	6.300	6.390	6.250	-0.030	-0.474%	45.37万	0.00亿	0.000%
2026-06-25	6.340	6.330	6.490	6.300	-0.030	-0.472%	57.07万	0.00亿	0.000%
2026-06-24	6.570	6.360	6.570	6.330	-0.170	-2.603%	57.56万	0.00亿	0.000%
2026-06-23	6.390	6.530	6.620	6.380	0.150	2.351%	95.22万	0.00亿	0.000%
2026-06-22	6.220	6.380	6.470	6.150	0.120	1.917%	76.12万	0.00亿	0.000%
2026-06-18	6.530	6.260	6.530	6.260	-0.290	-4.427%	54.48万	0.00亿	0.000%
2026-06-17	6.640	6.550	6.690	6.510	-0.120	-1.799%	37.81万	0.00亿	0.000%
2026-06-16	6.640	6.670	6.720	6.570	0.018	0.271%	51.62万	0.00亿	0.000%
2026-06-15	6.843	6.652	6.873	6.603	-0.231	-3.356%	69.51万	0.00亿	0.000%
2026-06-12	6.843	6.883	6.902	6.773	0.040	0.585%	44.01万	0.00亿	0.000%
2026-06-11	6.923	6.843	6.983	6.833	-0.080	-1.156%	42.80万	0.00亿	0.000%
2026-06-10	6.813	6.923	6.973	6.753	0.100	1.466%	47.33万	0.00亿	0.000%
2026-06-09	6.593	6.823	6.843	6.563	0.220	3.332%	72.75万	0.00亿	0.000%
2026-06-08	6.483	6.603	6.713	6.463	0.090	1.382%	52.15万	0.00亿	0.000%
2026-06-05	6.453	6.513	6.523	6.413	0.060	0.930%	61.12万	0.00亿	0.000%
2026-06-04	6.593	6.453	6.633	6.373	-0.140	-2.123%	54.29万	0.00亿	0.000%
2026-06-03	6.683	6.593	6.683	6.543	-0.070	-1.051%	42.86万	0.00亿	0.000%
2026-06-02	6.523	6.663	6.713	6.513	0.100	1.524%	49.70万	0.00亿	0.000%
2026-06-01	6.503	6.563	6.583	6.393	0.040	0.613%	83.69万	0.00亿	0.000%
2026-05-29	6.513	6.523	6.583	6.463	0.020	0.308%	47.63万	0.00亿	0.000%
2026-05-28	6.493	6.503	6.603	6.473	-0.010	-0.154%	40.00万	0.00亿	0.000%
2026-05-27	6.652	6.513	6.703	6.483	-0.170	-2.544%	45.64万	0.00亿	0.000%
2026-05-26	6.693	6.683	6.763	6.603	0.000	0.000%	28.70万	0.00亿	0.000%
2026-05-25	6.703	6.683	6.753	6.613	-0.030	-0.447%	45.35万	0.00亿	0.000%
2026-05-22	6.713	6.713	6.733	6.603	0.010	0.149%	39.09万	0.00亿	0.000%
2026-05-21	6.783	6.703	6.833	6.683	-0.060	-0.887%	35.98万	0.00亿	0.000%
2026-05-20	6.783	6.763	6.833	6.723	-0.020	-0.295%	24.50万	0.00亿	0.000%
2026-05-19	6.713	6.783	6.813	6.713	0.040	0.593%	29.00万	0.00亿	0.000%
2026-05-18	6.783	6.743	6.873	6.683	-0.040	-0.590%	44.16万	0.00亿	0.000%
2026-05-15	6.833	6.783	6.843	6.723	-0.050	-0.732%	34.57万	0.00亿	0.000%
2026-05-14	6.733	6.833	6.873	6.673	0.080	1.185%	45.59万	0.00亿	0.000%
2026-05-13	6.713	6.753	6.793	6.673	-0.010	-0.148%	52.60万	0.00亿	0.000%
2026-05-12	6.883	6.763	6.943	6.723	-0.150	-2.170%	66.22万	0.00亿	0.000%
2026-05-11	6.983	6.913	7.023	6.843	-0.110	-1.566%	64.73万	0.00亿	0.000%
2026-05-08	7.103	7.023	7.152	6.902	-0.110	-1.542%	60.60万	0.00亿	0.000%
2026-05-07	7.093	7.133	7.183	7.053	-0.010	-0.140%	39.39万	0.00亿	0.000%
2026-05-06	7.183	7.143	7.233	7.053	-0.020	-0.279%	57.04万	0.00亿	0.000%
2026-04-30	7.253	7.163	7.283	7.163	-0.070	-0.968%	31.25万	0.00亿	0.000%
2026-04-29	7.283	7.233	7.363	7.152	-0.030	-0.413%	37.31万	0.00亿	0.000%
2026-04-28	7.313	7.263	7.353	7.203	-0.050	-0.684%	36.81万	0.00亿	0.000%
2026-04-27	7.293	7.313	7.402	7.283	0.020	0.274%	25.63万	0.00亿	0.000%
2026-04-24	7.333	7.293	7.423	7.273	-0.040	-0.545%	24.17万	0.00亿	0.000%
2026-04-23	7.313	7.333	7.393	7.303	0.020	0.273%	23.02万	0.00亿	0.000%
2026-04-22	7.303	7.313	7.363	7.253	0.030	0.412%	23.97万	0.00亿	0.000%
2026-04-21	7.163	7.283	7.353	7.152	0.100	1.392%	28.85万	0.00亿	0.000%
2026-04-20	7.073	7.183	7.183	7.053	0.000	0.000%	22.89万	0.00亿	0.000%
2026-04-17	7.073	7.083	7.163	7.033	0.000	0.000%	23.25万	0.00亿	0.000%
2026-04-16	7.090	7.090	7.130	7.040	-0.010	-0.140%	37.48万	2.70亿	0.420%
2026-04-15	7.183	7.103	7.213	7.043	0.000	0.000%	42.56万	0.00亿	0.000%
2026-04-14	7.223	7.213	7.433	7.183	0.000	0.000%	35.87万	0.00亿	0.000%
2026-04-13	7.143	7.213	7.243	7.093	0.000	0.000%	30.29万	0.00亿	0.000%
2026-04-10	7.103	7.173	7.183	7.073	0.000	0.000%	36.43万	0.00亿	0.000%
2026-04-09	7.043	7.063	7.143	7.033	0.000	0.000%	40.69万	0.00亿	0.000%
2026-04-08	6.793	7.073	7.083	6.713	0.000	0.000%	83.16万	0.00亿	0.000%
2026-04-07	6.923	6.793	6.983	6.753	0.000	0.000%	28.57万	0.00亿	0.000%
2026-04-03	7.063	6.923	7.063	6.902	0.000	0.000%	26.98万	0.00亿	0.000%
2026-04-02	6.943	7.053	7.053	6.893	0.000	0.000%	40.36万	0.00亿	0.000%
2026-04-01	6.923	6.943	7.023	6.863	0.000	0.000%	36.32万	0.00亿	0.000%