苏垦农发（601952）历史行情
以下为苏垦农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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 8.560 | 8.520 | 8.670 | 8.450 | 0.020 | 0.235% | 12.73万 | 0.00亿 | 0.000% |
| 2026-10-15 | 8.870 | 8.500 | 8.880 | 8.460 | -0.360 | -4.063% | 20.72万 | 0.00亿 | 0.000% |
| 2026-10-14 | 8.940 | 8.860 | 9.050 | 8.830 | -0.110 | -1.226% | 16.46万 | 0.00亿 | 0.000% |
| 2026-10-13 | 8.820 | 8.970 | 9.200 | 8.760 | 0.050 | 0.561% | 23.05万 | 0.00亿 | 0.000% |
| 2026-10-12 | 9.260 | 8.920 | 9.540 | 8.850 | -0.420 | -4.497% | 29.29万 | 0.00亿 | 0.000% |
| 2026-10-09 | 8.920 | 9.340 | 9.370 | 8.880 | 0.440 | 4.944% | 31.77万 | 0.00亿 | 0.000% |
| 2026-10-08 | 8.950 | 8.900 | 9.160 | 8.830 | -0.030 | -0.336% | 15.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 8.720 | 8.970 | 9.020 | 8.710 | 0.250 | 2.867% | 1,614.27万 | 1.44亿 | 1.171% |
| 2026-10-06 | 8.720 | 8.970 | 9.020 | 8.710 | 0.250 | 2.867% | 1,614.27万 | 1.44亿 | 1.171% |
| 2026-10-05 | 8.720 | 8.970 | 9.020 | 8.710 | 0.250 | 2.867% | 1,614.27万 | 1.44亿 | 1.171% |
| 2026-10-02 | 8.720 | 8.970 | 9.020 | 8.710 | 0.250 | 2.867% | 1,614.27万 | 1.44亿 | 1.171% |
| 2026-10-01 | 8.720 | 8.970 | 9.020 | 8.710 | 0.250 | 2.867% | 1,614.27万 | 1.44亿 | 1.171% |
| 2026-09-30 | 8.680 | 8.930 | 8.980 | 8.670 | 0.250 | 2.880% | 16.14万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.710 | 8.680 | 8.830 | 8.650 | -0.080 | -0.913% | 12.23万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.060 | 8.760 | 9.190 | 8.570 | -0.310 | -3.418% | 23.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.350 | 9.110 | 9.450 | 9.090 | -0.250 | -2.671% | 1,635.08万 | 1.51亿 | 1.187% |
| 2026-09-24 | 9.310 | 9.070 | 9.410 | 9.050 | -0.250 | -2.682% | 16.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.480 | 9.320 | 9.540 | 9.190 | -0.190 | -1.998% | 19.80万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.520 | 9.510 | 9.710 | 9.370 | -0.100 | -1.041% | 27.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.500 | 9.610 | 9.710 | 9.350 | 0.110 | 1.158% | 33.72万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.020 | 9.500 | 9.550 | 8.960 | 0.240 | 2.592% | 43.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.890 | 9.260 | 9.420 | 8.810 | 0.280 | 3.118% | 51.05万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.850 | 8.980 | 9.100 | 8.770 | 0.140 | 1.584% | 28.65万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.090 | 8.840 | 9.210 | 8.820 | -0.250 | -2.750% | 42.00万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.830 | 9.090 | 9.880 | 8.990 | -0.900 | -9.009% | 67.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.930 | 9.990 | 10.640 | 9.640 | 0.120 | 1.216% | 79.96万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.240 | 9.870 | 10.870 | 9.810 | -0.370 | -3.613% | 75.92万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.310 | 10.240 | 10.740 | 10.150 | -0.310 | -2.938% | 76.38万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.730 | 10.550 | 10.550 | 9.620 | 0.960 | 10.010% | 58.03万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.280 | 9.590 | 9.640 | 9.260 | 0.310 | 3.341% | 38.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.970 | 9.280 | 9.350 | 8.800 | 0.120 | 1.310% | 36.25万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.910 | 9.160 | 9.160 | 8.800 | 0.220 | 2.461% | 32.13万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.660 | 8.940 | 9.660 | 8.880 | -0.900 | -9.146% | 53.54万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.170 | 9.840 | 9.860 | 9.170 | 0.680 | 7.424% | 62.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.560 | 9.160 | 9.770 | 9.140 | -0.200 | -2.137% | 45.78万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.140 | 9.360 | 9.450 | 9.040 | 0.220 | 2.407% | 39.83万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.080 | 9.140 | 9.240 | 9.010 | 0.240 | 2.697% | 35.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.750 | 8.900 | 9.060 | 8.690 | 0.000 | 0.000% | 26.65万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.660 | 8.900 | 9.220 | 8.640 | 0.130 | 1.482% | 35.10万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.400 | 8.770 | 8.860 | 8.340 | 0.370 | 4.405% | 32.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.800 | 8.400 | 8.810 | 8.380 | -0.440 | -4.977% | 26.62万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.680 | 8.840 | 8.960 | 8.420 | 0.090 | 1.029% | 39.06万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.000 | 8.750 | 9.310 | 8.730 | -0.590 | -6.317% | 51.64万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.400 | 9.340 | 9.340 | 8.380 | 0.850 | 10.012% | 61.87万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.090 | 8.490 | 8.540 | 8.060 | 0.450 | 5.597% | 28.78万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.090 | 8.040 | 8.110 | 7.980 | -0.060 | -0.741% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.170 | 8.100 | 8.200 | 8.020 | -0.090 | -1.099% | 11.30万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.320 | 8.190 | 8.320 | 8.150 | -0.040 | -0.486% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.300 | 8.230 | 8.420 | 8.230 | -0.060 | -0.724% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.160 | 8.290 | 8.360 | 8.140 | 0.090 | 1.098% | 13.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.180 | 8.200 | 8.250 | 8.080 | -0.060 | -0.726% | 12.67万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.190 | 8.260 | 8.330 | 8.070 | 0.100 | 1.225% | 19.14万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.250 | 8.160 | 8.260 | 8.120 | -0.070 | -0.851% | 8.79万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.320 | 8.230 | 8.360 | 8.200 | -0.120 | -1.437% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.160 | 8.350 | 8.370 | 8.120 | 0.190 | 2.328% | 10.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.080 | 8.160 | 8.180 | 7.960 | 0.020 | 0.246% | 10.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.050 | 8.140 | 8.200 | 8.040 | 0.080 | 0.993% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.960 | 8.060 | 8.100 | 7.950 | 0.110 | 1.384% | 10.86万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.040 | 7.950 | 8.040 | 7.880 | -0.040 | -0.501% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.890 | 7.990 | 8.010 | 7.860 | 0.020 | 0.251% | 7.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.080 | 7.970 | 8.120 | 7.950 | -0.090 | -1.117% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.970 | 8.060 | 8.100 | 7.900 | 0.120 | 1.511% | 11.24万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.830 | 7.940 | 7.960 | 7.740 | 0.090 | 1.146% | 11.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.970 | 7.850 | 8.060 | 7.830 | -0.130 | -1.629% | 13.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.960 | 7.980 | 8.060 | 7.860 | 0.050 | 0.631% | 12.58万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.030 | 7.930 | 8.160 | 7.930 | -0.130 | -1.613% | 13.13万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.030 | 8.060 | 8.140 | 7.970 | 0.030 | 0.374% | 9.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.800 | 8.030 | 8.060 | 7.770 | 0.190 | 2.423% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.840 | 7.840 | 8.060 | 7.800 | -0.030 | -0.381% | 17.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.680 | 7.870 | 7.920 | 7.670 | 0.170 | 2.208% | 12.52万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.680 | 7.700 | 7.720 | 7.480 | 0.100 | 1.316% | 8.67万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.620 | 7.600 | 7.680 | 7.550 | -0.070 | -0.913% | 7.10万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.570 | 7.670 | 7.750 | 7.450 | 0.160 | 2.130% | 8.64万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.730 | 7.510 | 7.740 | 7.490 | -0.190 | -2.468% | 8.73万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.690 | 7.700 | 7.760 | 7.630 | -0.010 | -0.130% | 9.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.740 | 7.710 | 7.890 | 7.670 | -0.030 | -0.388% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.620 | 7.740 | 7.790 | 7.580 | 0.110 | 1.442% | 8.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.450 | 7.630 | 7.730 | 7.400 | 0.180 | 2.416% | 8.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.500 | 7.450 | 7.590 | 7.410 | -0.100 | -1.325% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.430 | 7.550 | 7.640 | 7.310 | 0.150 | 2.027% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.430 | 7.400 | 7.510 | 7.360 | -0.050 | -0.671% | 7.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.500 | 7.450 | 7.530 | 7.320 | -0.080 | -1.062% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.820 | 7.530 | 7.830 | 7.520 | -0.270 | -3.462% | 10.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.800 | 7.800 | 7.930 | 7.730 | -0.020 | -0.256% | 6.69万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.870 | 7.820 | 7.870 | 7.610 | -0.060 | -0.761% | 9.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.050 | 7.880 | 8.090 | 7.870 | -0.170 | -2.112% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.150 | 8.050 | 8.160 | 8.030 | -0.100 | -1.227% | 6.68万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.440 | 8.150 | 8.450 | 8.110 | -0.310 | -3.664% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.450 | 8.460 | 8.530 | 8.360 | -0.010 | -0.118% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.310 | 8.470 | 8.550 | 8.280 | 0.070 | 0.833% | 9.37万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.310 | 8.400 | 8.460 | 8.260 | 0.080 | 0.962% | 7.66万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.210 | 8.320 | 8.380 | 8.180 | 0.100 | 1.217% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.440 | 8.220 | 8.440 | 8.180 | -0.240 | -2.837% | 10.51万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.410 | 8.460 | 8.650 | 8.340 | -0.040 | -0.471% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.510 | 8.500 | 8.590 | 8.420 | -0.030 | -0.352% | 7.73万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.600 | 8.530 | 8.740 | 8.470 | -0.140 | -1.615% | 9.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.640 | 8.670 | 8.690 | 8.500 | 0.040 | 0.463% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.690 | 8.630 | 8.720 | 8.590 | -0.110 | -1.259% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.460 | 8.740 | 8.750 | 8.420 | 0.300 | 3.555% | 13.40万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.390 | 8.440 | 8.500 | 8.310 | 0.050 | 0.596% | 9.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.510 | 8.390 | 8.550 | 8.310 | -0.160 | -1.871% | 9.15万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.420 | 8.550 | 8.610 | 8.330 | 0.100 | 1.183% | 12.78万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.360 | 8.450 | 8.470 | 8.290 | 0.090 | 1.077% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.330 | 8.360 | 8.390 | 8.310 | -0.010 | -0.119% | 7.12万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.490 | 8.370 | 8.500 | 8.270 | -0.050 | -0.594% | 11.00万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.680 | 8.420 | 8.700 | 8.410 | -0.250 | -2.884% | 17.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.820 | 8.670 | 8.840 | 8.630 | -0.190 | -2.144% | 12.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.810 | 8.860 | 8.880 | 8.770 | 0.040 | 0.454% | 7.11万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.900 | 8.820 | 8.960 | 8.770 | -0.110 | -1.232% | 11.09万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.020 | 8.930 | 9.030 | 8.860 | -0.120 | -1.326% | 15.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.180 | 9.050 | 9.190 | 9.020 | -0.120 | -1.309% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.320 | 9.170 | 9.330 | 9.160 | -0.080 | -0.865% | 13.98万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.490 | 9.250 | 9.490 | 9.240 | -0.240 | -2.529% | 20.74万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.490 | 9.490 | 9.660 | 9.450 | -0.010 | -0.105% | 17.68万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.520 | 9.500 | 9.630 | 9.460 | -0.030 | -0.315% | 15.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.810 | 9.530 | 9.850 | 9.490 | -0.340 | -3.445% | 24.60万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.770 | 9.870 | 9.890 | 9.680 | 0.100 | 1.024% | 24.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.710 | 9.770 | 9.840 | 9.420 | -0.140 | -1.413% | 34.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.660 | 9.910 | 10.040 | 9.640 | 0.270 | 2.801% | 26.64万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.450 | 9.640 | 9.670 | 9.450 | 0.130 | 1.367% | 16.87万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.810 | 9.510 | 9.820 | 9.430 | -0.360 | -3.647% | 27.04万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.960 | 9.870 | 10.090 | 9.790 | -0.200 | -1.986% | 18.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.680 | 10.070 | 10.180 | 9.570 | 0.330 | 3.388% | 32.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.620 | 9.740 | 10.000 | 9.610 | 0.130 | 1.353% | 30.78万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.560 | 9.610 | 9.670 | 9.480 | 0.050 | 0.523% | 15.36万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.560 | 9.560 | 9.610 | 9.490 | 0.000 | 0.000% | 15.56万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.720 | 9.580 | 9.750 | 9.550 | 0.000 | 0.000% | 14.97万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.740 | 9.750 | 9.820 | 9.640 | -0.020 | -0.200% | 15.66万 | 1.55亿 | 1.140% |
| 2026-04-15 | 9.840 | 9.770 | 9.840 | 9.660 | 0.000 | 0.000% | 20.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.820 | 9.840 | 9.870 | 9.700 | -0.010 | -0.102% | 13.87万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.020 | 9.850 | 10.100 | 9.760 | 0.000 | 0.000% | 19.07万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.000 | 9.920 | 10.030 | 9.860 | 0.000 | 0.000% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.980 | 10.080 | 10.190 | 9.940 | 0.000 | 0.000% | 25.98万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.700 | 9.910 | 9.940 | 9.700 | 0.000 | 0.000% | 24.30万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.670 | 10.070 | 10.270 | 9.450 | 0.000 | 0.000% | 30.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.030 | 9.670 | 10.090 | 9.560 | 0.000 | 0.000% | 24.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.880 | 10.090 | 10.230 | 9.840 | 0.000 | 0.000% | 31.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.150 | 9.870 | 10.180 | 9.820 | 0.000 | 0.000% | 29.70万 | 0.00亿 | 0.000% |