中农立华（603970）历史行情

以下为中农立华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
2026-10-12	11.830	11.920	11.980	11.830	-0.030	-0.251%	53.07万	0.06亿	0.197%
2026-10-09	11.790	11.950	11.980	11.650	0.270	2.312%	6.99万	0.00亿	0.000%
2026-10-08	11.830	11.680	12.500	11.680	-0.160	-1.351%	8.07万	0.00亿	0.000%
2026-10-07	12.220	11.840	12.370	11.820	0.100	0.852%	1,291.81万	1.55亿	4.806%
2026-10-06	12.220	11.840	12.370	11.820	0.100	0.852%	1,291.81万	1.55亿	4.806%
2026-10-05	12.220	11.840	12.370	11.820	0.100	0.852%	1,291.81万	1.55亿	4.806%
2026-10-02	12.220	11.840	12.370	11.820	0.100	0.852%	1,291.81万	1.55亿	4.806%
2026-10-01	12.220	11.840	12.370	11.820	0.100	0.852%	1,291.81万	1.55亿	4.806%
2026-09-30	12.220	11.840	12.370	11.820	0.100	0.852%	12.92万	0.00亿	0.000%
2026-09-29	11.310	11.740	12.020	11.020	-0.120	-1.012%	19.23万	0.00亿	0.000%
2026-09-28	13.390	11.860	13.390	11.660	-0.310	-2.547%	24.13万	0.00亿	0.000%
2026-09-27	11.150	12.170	12.170	10.930	1.110	10.036%	764.58万	0.90亿	2.844%
2026-09-24	11.150	12.170	12.170	10.930	1.110	10.036%	7.65万	0.00亿	0.000%
2026-09-23	11.100	11.060	11.190	10.970	-0.090	-0.807%	1.81万	0.00亿	0.000%
2026-09-22	11.300	11.150	11.400	11.030	-0.230	-2.021%	2.35万	0.00亿	0.000%
2026-09-21	10.910	11.380	11.490	10.810	0.470	4.308%	3.15万	0.00亿	0.000%
2026-09-18	11.100	10.910	11.170	10.890	-0.170	-1.534%	2.56万	0.00亿	0.000%
2026-09-17	11.030	11.080	11.130	10.810	0.050	0.453%	2.73万	0.00亿	0.000%
2026-09-16	10.620	11.030	11.110	10.580	0.410	3.861%	3.10万	0.00亿	0.000%
2026-09-15	10.830	10.620	10.850	10.600	-0.210	-1.939%	3.52万	0.00亿	0.000%
2026-09-14	10.950	10.830	11.050	10.720	-0.250	-2.256%	3.25万	0.00亿	0.000%
2026-09-11	11.340	11.080	11.410	10.980	-0.330	-2.892%	4.82万	0.00亿	0.000%
2026-09-10	11.850	11.410	11.930	11.410	-0.380	-3.223%	4.38万	0.00亿	0.000%
2026-09-09	11.870	11.790	12.030	11.750	-0.110	-0.924%	6.02万	0.00亿	0.000%
2026-09-08	11.620	11.900	12.130	11.490	0.370	3.209%	8.51万	0.00亿	0.000%
2026-09-07	11.070	11.530	11.830	11.070	0.390	3.501%	7.45万	0.00亿	0.000%
2026-09-04	11.100	11.140	11.270	10.980	0.090	0.814%	2.92万	0.00亿	0.000%
2026-09-03	11.270	11.050	11.370	11.020	-0.220	-1.952%	3.70万	0.00亿	0.000%
2026-09-02	11.530	11.270	11.530	11.150	-0.360	-3.095%	5.38万	0.00亿	0.000%
2026-09-01	11.020	11.630	11.640	11.020	0.610	5.535%	9.74万	0.00亿	0.000%
2026-08-31	11.400	11.020	11.430	11.000	-0.400	-3.503%	6.31万	0.00亿	0.000%
2026-08-28	11.140	11.420	11.590	11.110	0.220	1.964%	9.23万	0.00亿	0.000%
2026-08-27	10.810	11.200	11.510	10.810	0.270	2.470%	8.34万	0.00亿	0.000%
2026-08-26	10.730	10.930	11.000	10.730	0.180	1.674%	2.87万	0.00亿	0.000%
2026-08-25	10.530	10.750	10.860	10.530	0.150	1.415%	2.30万	0.00亿	0.000%
2026-08-24	10.570	10.600	10.760	10.520	-0.020	-0.188%	1.91万	0.00亿	0.000%
2026-08-21	10.670	10.620	10.710	10.450	-0.110	-1.025%	3.38万	0.00亿	0.000%
2026-08-20	10.680	10.730	10.920	10.570	-0.170	-1.560%	5.79万	0.00亿	0.000%
2026-08-19	10.810	10.900	11.490	10.630	0.070	0.646%	7.90万	0.00亿	0.000%
2026-08-18	10.590	10.830	10.970	10.510	0.220	2.074%	4.00万	0.00亿	0.000%
2026-08-17	10.360	10.610	10.680	10.290	0.250	2.413%	2.84万	0.00亿	0.000%
2026-08-14	10.290	10.360	10.440	10.240	0.040	0.388%	1.42万	0.00亿	0.000%
2026-08-13	10.520	10.320	10.520	10.300	-0.150	-1.433%	1.56万	0.00亿	0.000%
2026-08-12	10.520	10.470	10.520	10.370	-0.010	-0.095%	1.54万	0.00亿	0.000%
2026-08-11	10.610	10.480	10.650	10.440	-0.160	-1.504%	2.38万	0.00亿	0.000%
2026-08-10	10.380	10.640	10.800	10.370	0.180	1.721%	4.45万	0.00亿	0.000%
2026-08-07	10.240	10.460	10.690	10.090	0.160	1.553%	3.87万	0.00亿	0.000%
2026-08-06	10.160	10.300	10.330	10.060	0.020	0.195%	2.69万	0.00亿	0.000%
2026-08-05	10.390	10.280	10.410	10.220	-0.060	-0.580%	2.20万	0.00亿	0.000%
2026-08-04	10.480	10.340	10.560	10.290	-0.120	-1.147%	2.73万	0.00亿	0.000%
2026-08-03	10.300	10.460	10.500	10.210	0.200	1.949%	2.33万	0.00亿	0.000%
2026-07-31	10.160	10.260	10.330	10.130	0.020	0.195%	2.28万	0.00亿	0.000%
2026-07-30	10.050	10.240	10.390	10.030	0.200	1.992%	3.07万	0.00亿	0.000%
2026-07-29	9.850	10.040	10.120	9.780	0.140	1.414%	2.26万	0.00亿	0.000%
2026-07-28	9.760	9.900	9.900	9.710	0.140	1.434%	1.97万	0.00亿	0.000%
2026-07-27	9.730	9.760	9.810	9.610	0.100	1.035%	2.07万	0.00亿	0.000%
2026-07-24	9.930	9.660	9.980	9.660	-0.280	-2.817%	1.91万	0.00亿	0.000%
2026-07-23	9.700	9.940	9.980	9.700	0.180	1.844%	1.86万	0.00亿	0.000%
2026-07-22	9.850	9.760	9.920	9.680	-0.090	-0.914%	2.32万	0.00亿	0.000%
2026-07-21	10.100	9.850	10.150	9.760	-0.200	-1.990%	3.26万	0.00亿	0.000%
2026-07-20	10.150	10.050	10.370	9.970	-0.090	-0.888%	2.69万	0.00亿	0.000%
2026-07-17	10.360	10.140	10.490	10.110	-0.200	-1.934%	2.81万	0.00亿	0.000%
2026-07-16	10.300	10.340	10.400	10.150	0.040	0.388%	1.83万	0.00亿	0.000%
2026-07-15	10.230	10.300	10.340	10.070	0.100	0.980%	1.78万	0.00亿	0.000%
2026-07-14	9.920	10.200	10.200	9.870	0.210	2.102%	1.69万	0.00亿	0.000%
2026-07-13	10.150	9.990	10.150	9.900	-0.040	-0.399%	1.87万	0.00亿	0.000%
2026-07-10	10.040	10.030	10.200	9.850	0.020	0.200%	2.27万	0.00亿	0.000%
2026-07-09	10.140	10.010	10.190	9.870	-0.120	-1.185%	1.33万	0.00亿	0.000%
2026-07-08	10.140	10.130	10.200	9.950	-0.010	-0.099%	1.21万	0.00亿	0.000%
2026-07-07	10.480	10.140	10.480	10.060	-0.350	-3.337%	1.68万	0.00亿	0.000%
2026-07-06	10.230	10.490	10.550	10.210	0.180	1.746%	1.56万	0.00亿	0.000%
2026-07-03	10.150	10.310	10.440	10.060	0.190	1.877%	2.36万	0.00亿	0.000%
2026-07-02	9.900	10.120	10.260	9.830	0.190	1.913%	2.41万	0.00亿	0.000%
2026-07-01	9.590	9.930	9.980	9.590	0.300	3.115%	2.96万	0.00亿	0.000%
2026-06-30	9.770	9.630	9.830	9.580	-0.150	-1.534%	1.76万	0.00亿	0.000%
2026-06-29	9.940	9.780	9.940	9.490	-0.090	-0.912%	2.38万	0.00亿	0.000%
2026-06-26	9.830	9.870	10.050	9.700	-0.040	-0.404%	3.03万	0.00亿	0.000%
2026-06-25	10.100	9.910	10.100	9.830	-0.230	-2.268%	2.55万	0.00亿	0.000%
2026-06-24	10.350	10.140	10.450	10.060	-0.220	-2.124%	1.93万	0.00亿	0.000%
2026-06-23	10.400	10.360	10.570	10.300	-0.010	-0.096%	2.19万	0.00亿	0.000%
2026-06-22	10.190	10.370	10.400	9.970	0.110	1.072%	2.44万	0.00亿	0.000%
2026-06-18	10.290	10.260	10.290	10.100	-0.080	-0.774%	1.85万	0.00亿	0.000%
2026-06-17	10.580	10.340	10.610	10.270	-0.260	-2.453%	2.52万	0.00亿	0.000%
2026-06-16	10.740	10.600	10.770	10.590	-0.120	-1.119%	2.02万	0.00亿	0.000%
2026-06-15	10.850	10.720	10.940	10.570	-0.020	-0.186%	2.44万	0.00亿	0.000%
2026-06-12	10.750	10.740	10.850	10.560	0.100	0.940%	2.18万	0.00亿	0.000%
2026-06-11	10.580	10.640	10.740	10.470	-0.080	-0.746%	1.92万	0.00亿	0.000%
2026-06-10	10.700	10.720	10.830	10.560	-0.060	-0.557%	1.65万	0.00亿	0.000%
2026-06-09	10.830	10.780	10.960	10.680	-0.040	-0.370%	1.78万	0.00亿	0.000%
2026-06-08	10.890	10.820	11.130	10.600	-0.190	-1.726%	2.06万	0.00亿	0.000%
2026-06-05	10.840	11.010	11.110	10.840	0.180	1.662%	1.68万	0.00亿	0.000%
2026-06-04	11.000	10.830	11.220	10.780	-0.310	-2.783%	2.02万	0.00亿	0.000%
2026-06-03	11.270	11.140	11.360	11.070	-0.190	-1.677%	1.81万	0.00亿	0.000%
2026-06-02	11.500	11.330	11.550	11.220	-0.160	-1.393%	2.17万	0.00亿	0.000%
2026-06-01	11.160	11.490	11.590	11.090	0.310	2.773%	2.47万	0.00亿	0.000%
2026-05-29	11.190	11.180	11.250	11.130	-0.040	-0.357%	1.88万	0.00亿	0.000%
2026-05-28	11.310	11.220	11.460	11.050	-0.090	-0.796%	2.22万	0.00亿	0.000%
2026-05-27	11.470	11.310	11.530	11.170	-0.190	-1.652%	1.85万	0.00亿	0.000%
2026-05-26	11.760	11.500	11.760	11.400	-0.170	-1.457%	2.04万	0.00亿	0.000%
2026-05-25	11.870	11.670	11.870	11.620	-0.190	-1.602%	1.67万	0.00亿	0.000%
2026-05-22	11.730	11.860	11.890	11.630	0.160	1.368%	1.48万	0.00亿	0.000%
2026-05-21	12.050	11.700	12.170	11.700	-0.360	-2.985%	2.43万	0.00亿	0.000%
2026-05-20	12.290	12.060	12.290	12.020	-0.190	-1.551%	1.57万	0.00亿	0.000%
2026-05-19	12.200	12.250	12.400	12.120	-0.030	-0.244%	1.18万	0.00亿	0.000%
2026-05-18	12.180	12.280	12.290	12.070	0.060	0.491%	1.62万	0.00亿	0.000%
2026-05-15	12.380	12.220	12.440	12.170	-0.070	-0.570%	1.80万	0.00亿	0.000%
2026-05-14	12.530	12.290	12.550	12.290	-0.200	-1.601%	1.83万	0.00亿	0.000%
2026-05-13	12.610	12.490	12.610	12.470	-0.090	-0.715%	1.69万	0.00亿	0.000%
2026-05-12	12.880	12.580	12.880	12.500	-0.230	-1.795%	2.85万	0.00亿	0.000%
2026-05-11	12.780	12.810	13.070	12.650	0.040	0.313%	3.30万	0.00亿	0.000%
2026-05-08	12.770	12.770	12.820	12.640	0.040	0.314%	1.57万	0.00亿	0.000%
2026-05-07	12.860	12.730	12.960	12.630	0.030	0.236%	2.96万	0.00亿	0.000%
2026-05-06	12.910	12.700	13.050	12.690	-0.190	-1.474%	2.96万	0.00亿	0.000%
2026-04-30	13.050	12.890	13.130	12.890	-0.150	-1.150%	2.44万	0.00亿	0.000%
2026-04-29	12.920	13.040	13.120	12.780	0.100	0.773%	3.22万	0.00亿	0.000%
2026-04-28	12.770	12.940	13.030	12.640	0.140	1.094%	3.81万	0.00亿	0.000%
2026-04-27	12.380	12.800	12.830	12.360	0.400	3.226%	4.87万	0.00亿	0.000%
2026-04-24	12.440	12.400	12.470	12.210	0.070	0.568%	3.69万	0.00亿	0.000%
2026-04-23	12.230	12.330	12.360	12.090	0.070	0.571%	1.94万	0.00亿	0.000%
2026-04-22	12.360	12.260	12.370	12.260	-0.080	-0.648%	1.45万	0.00亿	0.000%
2026-04-21	12.280	12.340	12.380	12.190	0.090	0.735%	1.33万	0.00亿	0.000%
2026-04-20	12.260	12.250	12.280	11.930	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-17	12.460	12.250	12.460	12.210	-0.170	-1.369%	1.66万	0.00亿	0.000%
2026-04-16	12.290	12.420	12.580	12.240	0.120	0.976%	1.99万	0.00亿	0.000%
2026-04-15	12.360	12.300	12.370	12.240	-0.020	-0.162%	1.25万	0.00亿	0.000%
2026-04-14	12.360	12.320	12.360	12.200	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-13	12.340	12.320	12.360	12.140	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-10	12.380	12.370	12.440	12.280	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-09	12.460	12.270	12.540	12.260	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-08	12.460	12.470	12.510	12.270	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-07	11.920	12.430	12.470	11.780	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-03	12.470	11.920	12.480	11.880	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-02	12.400	12.400	12.520	12.310	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-01	12.480	12.490	12.520	12.330	0.000	0.000%	2.08万	0.00亿	0.000%