沪农商行（601825）历史行情
以下为沪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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 8.700 | 8.640 | 8.780 | 8.500 | -0.090 | -1.031% | 3,235.44万 | 2.79亿 | 0.343% |
| 2026-10-19 | 8.640 | 8.730 | 8.770 | 8.570 | 0.080 | 0.925% | 39.46万 | 0.00亿 | 0.000% |
| 2026-10-16 | 8.660 | 8.650 | 8.780 | 8.550 | 0.010 | 0.116% | 28.01万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.700 | 8.640 | 8.750 | 8.520 | -0.060 | -0.690% | 35.40万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.650 | 8.700 | 8.840 | 8.610 | 0.070 | 0.811% | 35.30万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.760 | 8.630 | 8.800 | 8.610 | -0.140 | -1.596% | 23.85万 | 0.00亿 | 0.000% |
| 2026-10-12 | 8.580 | 8.770 | 8.800 | 8.550 | 0.220 | 2.573% | 35.05万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.730 | 8.550 | 8.770 | 8.550 | -0.160 | -1.837% | 23.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.660 | 8.710 | 8.730 | 8.550 | 0.100 | 1.161% | 19.57万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.590 | 8.610 | 8.680 | 8.540 | 0.030 | 0.350% | 1,804.96万 | 1.56亿 | 0.191% |
| 2026-10-06 | 8.590 | 8.610 | 8.680 | 8.540 | 0.030 | 0.350% | 1,804.96万 | 1.56亿 | 0.191% |
| 2026-10-05 | 8.590 | 8.610 | 8.680 | 8.540 | 0.030 | 0.350% | 1,804.96万 | 1.56亿 | 0.191% |
| 2026-10-02 | 8.590 | 8.610 | 8.680 | 8.540 | 0.030 | 0.350% | 1,804.96万 | 1.56亿 | 0.191% |
| 2026-10-01 | 8.590 | 8.610 | 8.680 | 8.540 | 0.030 | 0.350% | 1,804.96万 | 1.56亿 | 0.191% |
| 2026-09-30 | 8.590 | 8.610 | 8.680 | 8.540 | 0.030 | 0.350% | 18.05万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.640 | 8.580 | 8.660 | 8.490 | -0.030 | -0.348% | 16.17万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.710 | 8.610 | 8.750 | 8.560 | -0.090 | -1.034% | 19.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.630 | 8.700 | 8.770 | 8.570 | 0.070 | 0.811% | 1,936.49万 | 1.68亿 | 0.205% |
| 2026-09-24 | 8.630 | 8.700 | 8.770 | 8.570 | 0.070 | 0.811% | 19.36万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.600 | 8.630 | 8.740 | 8.450 | 0.000 | 0.000% | 20.01万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.540 | 8.630 | 8.670 | 8.520 | 0.060 | 0.700% | 18.04万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.500 | 8.570 | 8.610 | 8.470 | 0.070 | 0.824% | 16.05万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.430 | 8.500 | 8.670 | 8.400 | 0.060 | 0.711% | 25.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.480 | 8.440 | 8.580 | 8.420 | -0.030 | -0.354% | 15.64万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.580 | 8.470 | 8.620 | 8.400 | -0.090 | -1.051% | 22.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.600 | 8.560 | 8.660 | 8.530 | -0.060 | -0.696% | 19.52万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.600 | 8.620 | 8.700 | 8.540 | 0.050 | 0.583% | 32.48万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.760 | 8.570 | 8.760 | 8.530 | -0.160 | -1.833% | 35.70万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.710 | 8.730 | 8.800 | 8.670 | 0.020 | 0.230% | 18.69万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.760 | 8.710 | 8.820 | 8.680 | -0.050 | -0.571% | 17.37万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.590 | 8.760 | 8.820 | 8.590 | 0.120 | 1.389% | 24.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.770 | 8.640 | 8.820 | 8.580 | -0.120 | -1.370% | 22.55万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.710 | 8.760 | 8.820 | 8.690 | 0.020 | 0.229% | 19.26万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.750 | 8.740 | 8.850 | 8.700 | -0.040 | -0.456% | 22.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.830 | 8.780 | 8.830 | 8.720 | -0.010 | -0.114% | 18.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.650 | 8.790 | 8.830 | 8.620 | 0.140 | 1.618% | 26.40万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.640 | 8.650 | 8.770 | 8.570 | 0.070 | 0.816% | 19.39万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.770 | 8.580 | 8.830 | 8.560 | -0.210 | -2.389% | 20.99万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.670 | 8.790 | 8.910 | 8.620 | 0.070 | 0.803% | 31.78万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.500 | 8.720 | 8.740 | 8.500 | 0.160 | 1.869% | 24.89万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.670 | 8.560 | 8.720 | 8.490 | -0.100 | -1.155% | 32.35万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.450 | 8.660 | 8.700 | 8.430 | 0.150 | 1.763% | 29.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.470 | 8.510 | 8.640 | 8.470 | -0.010 | -0.117% | 22.03万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.320 | 8.520 | 8.550 | 8.320 | 0.120 | 1.429% | 24.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.340 | 8.400 | 8.470 | 8.220 | 0.090 | 1.083% | 31.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.410 | 8.310 | 8.470 | 8.290 | -0.060 | -0.717% | 25.97万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.400 | 8.370 | 8.520 | 8.350 | -0.030 | -0.357% | 35.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.200 | 8.400 | 8.600 | 8.200 | 0.130 | 1.572% | 52.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.030 | 8.270 | 8.330 | 8.030 | 0.220 | 2.733% | 31.00万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.050 | 8.050 | 8.090 | 7.940 | 0.040 | 0.499% | 19.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.990 | 8.010 | 8.060 | 7.970 | 0.020 | 0.250% | 16.20万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.010 | 7.990 | 8.110 | 7.970 | -0.050 | -0.622% | 20.98万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.070 | 8.040 | 8.110 | 7.940 | -0.070 | -0.863% | 24.72万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.150 | 8.110 | 8.170 | 7.990 | -0.010 | -0.123% | 21.69万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.330 | 8.120 | 8.390 | 8.100 | -0.200 | -2.404% | 29.52万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.530 | 8.320 | 8.550 | 8.310 | -0.190 | -2.233% | 25.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.400 | 8.510 | 8.550 | 8.250 | 0.170 | 2.038% | 49.33万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.320 | 8.340 | 8.540 | 8.160 | -0.130 | -1.535% | 42.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.110 | 8.470 | 8.480 | 8.060 | 0.380 | 4.697% | 43.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.100 | 8.090 | 8.200 | 8.070 | -0.020 | -0.247% | 24.39万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.090 | 8.110 | 8.230 | 8.050 | 0.020 | 0.247% | 22.15万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.990 | 8.090 | 8.200 | 7.880 | 0.160 | 2.018% | 35.50万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.990 | 7.930 | 8.040 | 7.930 | -0.030 | -0.377% | 20.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.910 | 7.960 | 8.000 | 7.890 | -0.030 | -0.375% | 18.19万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.970 | 7.990 | 8.000 | 7.830 | 0.020 | 0.251% | 27.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.960 | 7.970 | 8.150 | 7.830 | -0.070 | -0.871% | 46.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.780 | 8.040 | 8.070 | 7.720 | 0.300 | 3.876% | 41.13万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.750 | 7.740 | 7.870 | 7.710 | 0.010 | 0.129% | 25.71万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.790 | 7.730 | 7.940 | 7.680 | -0.080 | -1.024% | 19.46万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.680 | 7.810 | 7.860 | 7.630 | 0.110 | 1.429% | 29.32万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.570 | 7.700 | 7.730 | 7.520 | 0.100 | 1.316% | 23.70万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.410 | 7.600 | 7.620 | 7.380 | 0.190 | 2.564% | 32.37万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 7.410 | 7.550 | 7.380 | -0.090 | -1.200% | 26.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.500 | 7.500 | 7.610 | 7.410 | -0.050 | -0.662% | 19.56万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.500 | 7.550 | 7.580 | 7.410 | 0.000 | 0.000% | 22.10万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.530 | 7.550 | 7.610 | 7.440 | -0.020 | -0.264% | 19.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.250 | 7.570 | 7.580 | 7.210 | 0.280 | 3.841% | 32.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.310 | 7.290 | 7.420 | 7.180 | -0.030 | -0.410% | 25.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.330 | 7.320 | 7.540 | 7.220 | 0.050 | 0.688% | 31.86万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.240 | 7.270 | 7.300 | 7.110 | 0.030 | 0.414% | 30.69万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.600 | 7.240 | 7.600 | 7.190 | -0.360 | -4.737% | 34.58万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.650 | 7.600 | 7.660 | 7.390 | -0.046 | -0.602% | 26.90万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.656 | 7.646 | 7.756 | 7.616 | 0.000 | 0.000% | 19.91万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.576 | 7.646 | 7.726 | 7.546 | 0.030 | 0.394% | 29.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.926 | 7.616 | 7.926 | 7.616 | -0.290 | -3.668% | 31.59万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.776 | 7.906 | 7.946 | 7.776 | 0.110 | 1.411% | 33.94万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.726 | 7.796 | 7.916 | 7.666 | 0.040 | 0.516% | 31.35万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.936 | 7.756 | 7.976 | 7.736 | -0.190 | -2.391% | 20.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.056 | 7.946 | 8.086 | 7.876 | -0.060 | -0.749% | 20.23万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.166 | 8.006 | 8.196 | 7.996 | -0.150 | -1.839% | 24.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.436 | 8.156 | 8.456 | 8.086 | -0.280 | -3.319% | 31.60万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.366 | 8.436 | 8.456 | 8.256 | 0.080 | 0.957% | 16.91万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.516 | 8.356 | 8.516 | 8.326 | -0.130 | -1.532% | 14.64万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.326 | 8.486 | 8.536 | 8.286 | 0.150 | 1.799% | 18.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.226 | 8.336 | 8.386 | 8.186 | 0.110 | 1.337% | 16.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.216 | 8.226 | 8.276 | 8.096 | 0.010 | 0.122% | 16.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.206 | 8.216 | 8.326 | 8.156 | 0.070 | 0.859% | 12.43万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.306 | 8.146 | 8.356 | 8.136 | -0.160 | -1.926% | 20.17万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.376 | 8.306 | 8.386 | 8.226 | -0.090 | -1.072% | 24.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.196 | 8.396 | 8.506 | 8.176 | 0.200 | 2.440% | 30.53万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.056 | 8.196 | 8.206 | 8.016 | 0.140 | 1.738% | 23.07万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.886 | 8.056 | 8.136 | 7.846 | 0.160 | 2.026% | 27.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.866 | 7.896 | 7.966 | 7.866 | -0.030 | -0.379% | 13.10万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.066 | 7.926 | 8.096 | 7.876 | -0.130 | -1.614% | 18.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.066 | 8.056 | 8.116 | 7.986 | -0.010 | -0.124% | 15.32万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.146 | 8.066 | 8.176 | 8.066 | -0.090 | -1.103% | 14.45万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.156 | 8.156 | 8.246 | 8.116 | -0.030 | -0.366% | 14.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.246 | 8.186 | 8.286 | 8.176 | -0.060 | -0.728% | 16.25万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.386 | 8.246 | 8.416 | 8.246 | -0.110 | -1.316% | 11.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.256 | 8.356 | 8.396 | 8.206 | 0.100 | 1.211% | 18.38万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.296 | 8.256 | 8.426 | 8.216 | -0.110 | -1.315% | 15.25万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.336 | 8.366 | 8.486 | 8.296 | 0.050 | 0.601% | 21.55万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.186 | 8.316 | 8.366 | 8.166 | 0.120 | 1.464% | 20.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.166 | 8.196 | 8.286 | 8.136 | 0.030 | 0.367% | 23.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.166 | 8.166 | 8.246 | 8.136 | 0.010 | 0.123% | 25.27万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.316 | 8.156 | 8.346 | 8.136 | -0.200 | -2.393% | 30.29万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.326 | 8.356 | 8.576 | 8.316 | 0.040 | 0.481% | 24.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.256 | 8.316 | 8.496 | 8.216 | 0.010 | 0.120% | 36.38万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.516 | 8.306 | 8.526 | 8.066 | -0.230 | -2.694% | 50.10万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.476 | 8.536 | 8.556 | 8.376 | 0.040 | 0.471% | 19.49万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.616 | 8.496 | 8.706 | 8.476 | -0.110 | -1.278% | 19.80万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.506 | 8.606 | 8.646 | 8.466 | 0.070 | 0.820% | 20.57万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.656 | 8.536 | 8.746 | 8.476 | -0.150 | -1.727% | 30.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.436 | 8.686 | 8.796 | 8.406 | 0.240 | 2.842% | 32.67万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.606 | 8.446 | 8.676 | 8.306 | 0.000 | 0.000% | 37.22万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.666 | 8.626 | 8.716 | 8.606 | 0.000 | 0.000% | 11.61万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.696 | 8.706 | 8.796 | 8.676 | 0.010 | 0.115% | 15.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.676 | 8.696 | 8.846 | 8.656 | 0.000 | 0.000% | 18.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.726 | 8.696 | 8.776 | 8.646 | 0.000 | 0.000% | 13.05万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.810 | 8.730 | 8.920 | 8.730 | -0.130 | -1.470% | 16.49万 | 1.52亿 | 0.180% |
| 2026-04-15 | 8.756 | 8.856 | 8.866 | 8.736 | 0.000 | 0.000% | 15.67万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.706 | 8.776 | 8.816 | 8.696 | 0.050 | 0.573% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.736 | 8.726 | 8.796 | 8.616 | 0.000 | 0.000% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.606 | 8.756 | 8.846 | 8.536 | 0.000 | 0.000% | 22.73万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.656 | 8.596 | 8.726 | 8.536 | 0.000 | 0.000% | 11.91万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.586 | 8.656 | 8.686 | 8.476 | 0.000 | 0.000% | 21.41万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.706 | 8.586 | 8.746 | 8.546 | 0.000 | 0.000% | 16.42万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.806 | 8.706 | 8.826 | 8.656 | 0.000 | 0.000% | 15.63万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.696 | 8.806 | 8.856 | 8.666 | 0.000 | 0.000% | 18.31万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.666 | 8.706 | 8.876 | 8.616 | 0.000 | 0.000% | 24.03万 | 0.00亿 | 0.000% |