神农集团（605296）历史行情

以下为神农集团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
2026-10-09	30.510	29.920	31.210	29.340	-0.300	-0.993%	3.38万	0.00亿	0.000%
2026-10-08	31.200	30.220	31.440	29.950	-1.260	-4.003%	1.93万	0.00亿	0.000%
2026-10-07	31.630	31.480	32.070	31.300	-0.120	-0.380%	170.79万	0.54亿	0.330%
2026-10-06	31.630	31.480	32.070	31.300	-0.120	-0.380%	170.79万	0.54亿	0.330%
2026-10-05	31.630	31.480	32.070	31.300	-0.120	-0.380%	170.79万	0.54亿	0.330%
2026-10-02	31.630	31.480	32.070	31.300	-0.120	-0.380%	170.79万	0.54亿	0.330%
2026-10-01	31.630	31.480	32.070	31.300	-0.120	-0.380%	170.79万	0.54亿	0.330%
2026-09-30	31.630	31.480	32.070	31.300	-0.120	-0.380%	1.71万	0.00亿	0.000%
2026-09-29	30.810	31.600	31.990	30.660	0.130	0.413%	3.30万	0.00亿	0.000%
2026-09-28	30.290	31.470	31.480	28.980	1.170	3.861%	6.49万	0.00亿	0.000%
2026-09-27	33.050	30.300	33.300	30.240	-3.300	-9.821%	986.13万	3.05亿	1.904%
2026-09-24	33.050	30.300	33.300	30.240	-3.300	-9.821%	9.86万	0.00亿	0.000%
2026-09-23	33.900	33.600	34.140	33.330	-0.530	-1.553%	1.98万	0.00亿	0.000%
2026-09-22	34.050	34.130	34.250	33.440	-0.100	-0.292%	2.35万	0.00亿	0.000%
2026-09-21	32.870	34.230	34.420	32.590	1.360	4.138%	3.38万	0.00亿	0.000%
2026-09-18	32.500	32.870	33.050	32.250	0.240	0.736%	2.13万	0.00亿	0.000%
2026-09-17	33.090	32.630	33.300	32.400	-0.420	-1.271%	2.54万	0.00亿	0.000%
2026-09-16	34.220	33.050	34.220	32.940	-0.880	-2.594%	2.91万	0.00亿	0.000%
2026-09-15	33.370	33.930	34.830	33.200	0.410	1.223%	4.02万	0.00亿	0.000%
2026-09-14	33.710	33.520	34.160	33.230	-0.300	-0.887%	2.38万	0.00亿	0.000%
2026-09-11	33.860	33.820	34.090	33.400	-0.290	-0.850%	3.26万	0.00亿	0.000%
2026-09-10	35.230	34.110	35.530	33.850	-1.390	-3.915%	4.05万	0.00亿	0.000%
2026-09-09	36.210	35.500	36.210	35.260	-0.400	-1.114%	3.03万	0.00亿	0.000%
2026-09-08	36.660	35.900	36.850	35.820	-0.570	-1.563%	3.65万	0.00亿	0.000%
2026-09-07	35.500	36.470	36.620	35.280	0.800	2.243%	5.65万	0.00亿	0.000%
2026-09-04	33.670	35.670	36.660	33.080	2.180	6.509%	9.12万	0.00亿	0.000%
2026-09-03	33.150	33.490	33.790	32.600	0.340	1.026%	2.67万	0.00亿	0.000%
2026-09-02	33.080	33.150	33.950	32.950	-0.150	-0.450%	3.09万	0.00亿	0.000%
2026-09-01	33.760	33.300	34.240	33.230	-0.430	-1.275%	3.39万	0.00亿	0.000%
2026-08-31	32.620	33.730	34.320	32.500	0.950	2.898%	5.77万	0.00亿	0.000%
2026-08-28	33.220	32.780	33.220	31.150	0.400	1.235%	4.83万	0.00亿	0.000%
2026-08-27	31.950	32.380	32.540	31.710	0.270	0.841%	2.71万	0.00亿	0.000%
2026-08-26	31.960	32.110	32.480	31.680	0.030	0.094%	3.13万	0.00亿	0.000%
2026-08-25	30.790	32.080	32.310	30.700	1.300	4.224%	4.12万	0.00亿	0.000%
2026-08-24	29.990	30.780	30.870	29.680	0.550	1.819%	2.81万	0.00亿	0.000%
2026-08-21	30.700	30.230	31.250	30.130	-0.190	-0.625%	2.46万	0.00亿	0.000%
2026-08-20	29.820	30.420	30.530	29.600	0.460	1.535%	2.35万	0.00亿	0.000%
2026-08-19	31.130	29.960	31.200	29.800	-1.160	-3.728%	3.18万	0.00亿	0.000%
2026-08-18	30.550	31.120	31.300	30.500	0.420	1.368%	3.43万	0.00亿	0.000%
2026-08-17	30.750	30.700	31.500	30.470	0.140	0.458%	2.95万	0.00亿	0.000%
2026-08-14	31.200	30.560	31.350	30.500	-0.820	-2.613%	2.66万	0.00亿	0.000%
2026-08-13	31.260	31.380	31.600	30.850	0.130	0.416%	2.86万	0.00亿	0.000%
2026-08-12	31.290	31.250	31.560	30.680	-0.120	-0.383%	2.84万	0.00亿	0.000%
2026-08-11	31.460	31.370	31.960	31.100	-0.200	-0.634%	3.38万	0.00亿	0.000%
2026-08-10	29.810	31.570	31.750	29.800	1.840	6.189%	5.47万	0.00亿	0.000%
2026-08-07	29.880	29.730	30.140	29.470	-0.300	-0.999%	2.47万	0.00亿	0.000%
2026-08-06	29.880	30.030	30.240	29.510	0.250	0.839%	2.43万	0.00亿	0.000%
2026-08-05	28.670	29.780	29.960	28.670	0.820	2.831%	2.71万	0.00亿	0.000%
2026-08-04	29.150	28.960	29.360	28.730	-0.310	-1.059%	2.25万	0.00亿	0.000%
2026-08-03	29.750	29.270	30.000	29.200	-0.480	-1.613%	2.20万	0.00亿	0.000%
2026-07-31	29.490	29.750	29.990	29.390	-0.130	-0.435%	2.49万	0.00亿	0.000%
2026-07-30	29.580	29.880	30.810	29.490	0.310	1.048%	3.93万	0.00亿	0.000%
2026-07-29	30.000	29.570	30.250	29.230	-0.360	-1.203%	4.00万	0.00亿	0.000%
2026-07-28	29.950	29.930	30.240	29.580	-0.090	-0.300%	2.15万	0.00亿	0.000%
2026-07-27	30.050	30.020	30.590	29.800	-0.080	-0.266%	3.07万	0.00亿	0.000%
2026-07-24	30.100	30.100	30.650	29.910	-0.430	-1.408%	2.59万	0.00亿	0.000%
2026-07-23	31.010	30.530	31.290	30.220	-0.770	-2.460%	3.69万	0.00亿	0.000%
2026-07-22	30.320	31.300	31.480	30.240	0.810	2.657%	4.29万	0.00亿	0.000%
2026-07-21	30.850	30.490	31.530	30.230	-1.160	-3.665%	4.48万	0.00亿	0.000%
2026-07-20	30.460	31.650	32.160	30.020	0.760	2.460%	5.50万	0.00亿	0.000%
2026-07-17	31.510	30.890	31.820	30.710	-0.850	-2.678%	4.46万	0.00亿	0.000%
2026-07-16	30.550	31.740	32.770	30.000	1.040	3.388%	7.42万	0.00亿	0.000%
2026-07-15	29.580	30.700	31.130	29.570	0.670	2.231%	5.07万	0.00亿	0.000%
2026-07-14	29.970	30.030	30.480	29.250	-0.170	-0.563%	3.86万	0.00亿	0.000%
2026-07-13	28.590	30.200	30.380	28.350	1.370	4.752%	5.54万	0.00亿	0.000%
2026-07-10	28.350	28.830	29.280	28.040	0.170	0.593%	2.42万	0.00亿	0.000%
2026-07-09	28.550	28.660	29.280	28.100	0.200	0.703%	3.06万	0.00亿	0.000%
2026-07-08	29.410	28.460	29.710	28.460	-1.240	-4.175%	3.90万	0.00亿	0.000%
2026-07-07	29.900	29.700	29.980	29.420	-0.460	-1.525%	2.94万	0.00亿	0.000%
2026-07-06	29.440	30.160	30.290	29.310	1.060	3.643%	5.12万	0.00亿	0.000%
2026-07-03	29.030	29.100	29.500	28.650	-0.100	-0.342%	3.38万	0.00亿	0.000%
2026-07-02	29.520	29.200	29.990	28.800	-0.200	-0.680%	5.37万	0.00亿	0.000%
2026-07-01	28.000	29.400	30.100	27.710	1.520	5.452%	6.69万	0.00亿	0.000%
2026-06-30	28.200	27.880	28.610	27.210	-0.920	-3.194%	5.12万	0.00亿	0.000%
2026-06-29	26.830	28.800	29.270	26.550	1.570	5.766%	8.95万	0.00亿	0.000%
2026-06-26	24.850	27.230	27.230	24.840	2.480	10.020%	5.47万	0.00亿	0.000%
2026-06-25	24.820	24.750	25.200	24.320	-0.200	-0.802%	1.87万	0.00亿	0.000%
2026-06-24	25.980	24.950	26.000	24.900	-0.700	-2.729%	1.79万	0.00亿	0.000%
2026-06-23	25.700	25.650	26.450	25.510	0.210	0.825%	2.17万	0.00亿	0.000%
2026-06-22	25.500	25.440	25.610	24.850	-0.240	-0.935%	1.86万	0.00亿	0.000%
2026-06-18	26.370	25.680	26.370	25.560	-0.740	-2.801%	1.68万	0.00亿	0.000%
2026-06-17	26.270	26.420	26.800	25.800	0.220	0.840%	1.89万	0.00亿	0.000%
2026-06-16	26.000	26.200	26.500	25.640	-0.110	-0.418%	1.79万	0.00亿	0.000%
2026-06-15	26.020	26.310	26.500	25.920	0.260	0.998%	1.74万	0.00亿	0.000%
2026-06-12	25.340	26.050	26.050	25.120	0.430	1.678%	1.75万	0.00亿	0.000%
2026-06-11	25.400	25.620	25.780	24.880	0.130	0.510%	2.08万	0.00亿	0.000%
2026-06-10	24.400	25.490	25.500	24.290	0.960	3.914%	2.99万	0.00亿	0.000%
2026-06-09	24.610	24.530	24.800	24.190	-0.070	-0.285%	1.51万	0.00亿	0.000%
2026-06-08	25.010	24.600	25.740	24.310	-0.800	-3.150%	2.52万	0.00亿	0.000%
2026-06-05	25.570	25.400	25.810	25.250	-0.170	-0.665%	1.69万	0.00亿	0.000%
2026-06-04	26.380	25.570	26.700	25.500	-0.950	-3.582%	2.32万	0.00亿	0.000%
2026-06-03	26.660	26.520	26.700	25.970	0.060	0.227%	2.15万	0.00亿	0.000%
2026-06-02	26.880	26.460	27.130	26.240	-0.740	-2.721%	2.08万	0.00亿	0.000%
2026-06-01	27.070	27.200	27.550	26.810	0.080	0.295%	2.59万	0.00亿	0.000%
2026-05-29	26.490	27.120	27.550	26.120	0.520	1.955%	3.70万	0.00亿	0.000%
2026-05-28	27.200	26.600	27.290	26.100	-0.690	-2.528%	2.83万	0.00亿	0.000%
2026-05-27	28.000	27.290	28.000	27.100	-0.720	-2.571%	3.04万	0.00亿	0.000%
2026-05-26	28.010	28.010	28.530	27.790	-0.280	-0.990%	2.89万	0.00亿	0.000%
2026-05-25	27.750	28.290	28.540	27.630	0.210	0.748%	2.94万	0.00亿	0.000%
2026-05-22	28.680	28.080	29.200	27.940	-0.570	-1.990%	3.93万	0.00亿	0.000%
2026-05-21	28.660	28.650	29.440	28.280	-0.260	-0.899%	4.92万	0.00亿	0.000%
2026-05-20	29.100	28.910	29.640	28.600	-0.360	-1.230%	3.55万	0.00亿	0.000%
2026-05-19	29.600	29.270	30.400	28.350	-0.050	-0.171%	6.42万	0.00亿	0.000%
2026-05-18	30.030	29.320	30.320	29.030	-0.700	-2.332%	5.20万	0.00亿	0.000%
2026-05-15	31.030	30.020	31.190	30.020	-1.550	-4.910%	7.51万	0.00亿	0.000%
2026-05-14	28.690	31.570	31.570	28.690	2.870	10.000%	7.57万	0.00亿	0.000%
2026-05-13	29.750	28.700	29.930	28.630	-1.030	-3.465%	3.88万	0.00亿	0.000%
2026-05-12	30.610	29.730	30.880	29.530	-0.860	-2.811%	3.36万	0.00亿	0.000%
2026-05-11	29.880	30.590	31.180	29.510	1.080	3.660%	5.15万	0.00亿	0.000%
2026-05-08	30.240	29.510	30.610	29.420	-0.770	-2.543%	2.92万	0.00亿	0.000%
2026-05-07	30.150	30.280	30.560	29.630	0.110	0.365%	2.89万	0.00亿	0.000%
2026-05-06	29.850	30.170	30.200	29.640	0.210	0.701%	3.27万	0.00亿	0.000%
2026-04-30	29.470	29.960	30.380	29.250	0.510	1.732%	4.15万	0.00亿	0.000%
2026-04-29	28.460	29.450	30.200	28.360	0.910	3.189%	4.27万	0.00亿	0.000%
2026-04-28	28.070	28.540	28.590	27.530	0.460	1.638%	2.93万	0.00亿	0.000%
2026-04-27	29.000	28.080	29.000	28.040	-1.290	-4.392%	4.07万	0.00亿	0.000%
2026-04-24	30.150	29.370	30.250	29.350	-0.950	-3.133%	2.46万	0.00亿	0.000%
2026-04-23	30.110	30.320	30.940	29.850	-0.030	-0.099%	3.20万	0.00亿	0.000%
2026-04-22	30.060	30.350	31.000	30.050	-0.010	-0.033%	3.37万	0.00亿	0.000%
2026-04-21	30.000	30.360	30.580	29.800	0.200	0.663%	2.35万	0.00亿	0.000%
2026-04-20	30.410	30.160	30.600	29.520	0.100	0.333%	3.04万	0.00亿	0.000%
2026-04-17	30.500	30.060	30.650	29.960	-0.700	-2.276%	3.05万	0.00亿	0.000%
2026-04-16	30.960	30.760	30.960	30.230	-0.200	-0.646%	3.20万	0.00亿	0.000%
2026-04-15	30.320	30.960	31.100	29.970	0.550	1.809%	4.63万	0.00亿	0.000%
2026-04-14	29.030	30.410	31.400	29.030	1.160	3.966%	6.44万	0.00亿	0.000%
2026-04-13	28.540	29.250	29.570	28.270	0.000	0.000%	4.13万	0.00亿	0.000%
2026-04-10	28.490	28.420	29.120	28.070	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-09	28.760	28.380	29.070	28.280	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-08	28.310	28.900	29.030	28.180	0.000	0.000%	3.10万	0.00亿	0.000%
2026-04-07	27.110	28.590	29.450	26.690	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-03	28.300	27.280	28.300	27.210	0.000	0.000%	3.89万	0.00亿	0.000%
2026-04-02	27.250	28.580	29.320	27.210	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-01	27.530	27.250	27.540	26.950	0.000	0.000%	1.92万	0.00亿	0.000%