圣农发展(002299)股票信息
| 股票代码 | 002299 |
| 股票名称 | 圣农发展 |
| 最新价/元 | 16.21 |
| 涨跌额/元 | -0.08 |
| 涨跌幅/% | -0.49 |
| 买入/元 | 16.21 |
| 卖出/元 | 16.22 |
| 昨收/元 | 16.29 |
| 今开/元 | 16.35 |
| 最高/元 | 16.49 |
| 最低/元 | 16.19 |
| 成交量/手 | 102691.00 |
| 成交额/万 | 16746.22 |
| 股净值/元 | 27.59 |
| 市净率 | 1.90 |
| 总市值/万 | 2015551.88 |
| 流通值/万 | 2015440.72 |
| 换手率/% | 0.83 |
| 入市日期 | 2009-10-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
圣农发展(002299)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 16.35 | 16.21 | -0.08 | -0.49 | 102691.00 | 16746.22 | 0.83 |
| 2025-07-24 | 16.35 | 16.29 | -0.08 | -0.49 | 104389.48 | 16930.82 | 0.84 |
| 2025-07-23 | 16.49 | 16.37 | -0.02 | -0.12 | 172830.06 | 28578.17 | 1.39 |
| 2025-07-22 | 15.96 | 16.39 | 0.33 | 2.06 | 146179.56 | 23715.03 | 1.18 |
| 2025-07-21 | 15.90 | 16.06 | 0.00 | 0.00 | 140648.00 | 22404.60 | 1.13 |
| 2025-07-18 | 16.06 | 16.06 | 0.02 | 0.13 | 91382.48 | 14681.22 | 0.73 |
| 2025-07-17 | 16.18 | 16.04 | -0.16 | -0.99 | 107552.75 | 17251.63 | 0.87 |
| 2025-07-16 | 16.22 | 16.20 | -0.10 | -0.61 | 132674.71 | 21472.59 | 1.07 |
| 2025-07-15 | 16.40 | 16.30 | -0.15 | -0.91 | 155154.60 | 25356.88 | 1.25 |
| 2025-07-14 | 16.12 | 16.45 | 0.42 | 2.62 | 248048.37 | 40589.47 | 2.00 |
| 2025-07-11 | 15.82 | 16.03 | 0.15 | 0.95 | 224306.00 | 35945.23 | 1.80 |
| 2025-07-10 | 16.00 | 15.88 | -0.18 | -1.12 | 258786.76 | 41081.95 | 2.08 |
| 2025-07-09 | 15.90 | 16.06 | 0.95 | 6.29 | 492925.50 | 78638.14 | 3.96 |
| 2025-07-08 | 15.01 | 15.11 | 0.07 | 0.47 | 93876.00 | 14146.41 | 0.76 |
| 2025-07-07 | 14.75 | 15.04 | 0.23 | 1.55 | 123041.00 | 18417.77 | 0.99 |
| 2025-07-04 | 14.67 | 14.81 | 0.09 | 0.61 | 83365.00 | 12346.37 | 0.67 |
| 2025-07-03 | 14.62 | 14.72 | 0.11 | 0.75 | 108976.59 | 16014.58 | 0.88 |
| 2025-07-02 | 14.49 | 14.61 | 0.12 | 0.83 | 102590.01 | 14959.43 | 0.83 |
| 2025-07-01 | 14.29 | 14.49 | 0.20 | 1.40 | 99462.00 | 14360.39 | 0.80 |
| 2025-06-30 | 14.36 | 14.29 | -0.05 | -0.35 | 81343.00 | 11631.27 | 0.65 |
| 2025-06-27 | 14.30 | 14.34 | 0.06 | 0.42 | 72562.10 | 10432.35 | 0.58 |
| 2025-06-26 | 14.30 | 14.28 | -0.01 | -0.07 | 74201.53 | 10582.36 | 0.60 |
| 2025-06-25 | 14.36 | 14.29 | -0.05 | -0.35 | 102038.65 | 14591.81 | 0.82 |
| 2025-06-24 | 14.19 | 14.34 | 0.18 | 1.27 | 71577.10 | 10227.45 | 0.58 |
| 2025-06-23 | 14.17 | 14.16 | 0.00 | 0.00 | 62359.10 | 8815.59 | 0.50 |
| 2025-06-20 | 14.31 | 14.16 | -0.15 | -1.05 | 84753.00 | 12058.38 | 0.68 |
| 2025-06-19 | 14.40 | 14.31 | -0.11 | -0.76 | 58869.81 | 8431.53 | 0.47 |
| 2025-06-18 | 14.57 | 14.42 | -0.16 | -1.10 | 79599.25 | 11486.67 | 0.64 |
| 2025-06-17 | 14.59 | 14.58 | -0.01 | -0.07 | 65734.00 | 9606.84 | 0.53 |
| 2025-06-16 | 14.69 | 14.59 | -0.16 | -1.09 | 82942.13 | 12160.31 | 0.67 |
| 2025-06-13 | 14.96 | 14.75 | -0.22 | -1.47 | 120289.72 | 17804.88 | 0.97 |
| 2025-06-12 | 15.21 | 14.97 | -0.30 | -1.97 | 117546.55 | 17642.35 | 0.95 |
| 2025-06-11 | 15.05 | 15.27 | 0.24 | 1.60 | 115167.38 | 17514.47 | 0.93 |
| 2025-06-10 | 15.38 | 15.03 | -0.27 | -1.77 | 107026.00 | 16252.94 | 0.86 |
| 2025-06-09 | 14.98 | 15.30 | 0.31 | 2.07 | 128972.99 | 19705.14 | 1.04 |
| 2025-06-06 | 14.99 | 14.99 | 0.00 | 0.00 | 67133.03 | 10093.43 | 0.54 |
| 2025-06-05 | 15.10 | 14.99 | -0.17 | -1.12 | 80512.98 | 12090.94 | 0.65 |
| 2025-06-04 | 15.23 | 15.16 | -0.05 | -0.33 | 81431.00 | 12280.42 | 0.65 |
| 2025-06-03 | 14.95 | 15.21 | 0.15 | 1.00 | 114015.32 | 17356.15 | 0.92 |
| 2025-05-30 | 15.03 | 15.06 | 0.03 | 0.20 | 91807.00 | 13901.42 | 0.74 |
| 2025-05-29 | 15.05 | 15.03 | -0.01 | -0.07 | 64663.85 | 9700.84 | 0.52 |
| 2025-05-28 | 15.16 | 15.04 | -0.14 | -0.92 | 45239.00 | 6830.79 | 0.36 |
| 2025-05-27 | 15.35 | 15.18 | -0.21 | -1.37 | 46209.07 | 7059.22 | 0.37 |
| 2025-05-26 | 15.07 | 15.39 | 0.32 | 2.12 | 70391.00 | 10745.93 | 0.57 |
| 2025-05-23 | 15.19 | 15.07 | -0.12 | -0.79 | 54648.00 | 8306.39 | 0.44 |
| 2025-05-22 | 15.77 | 15.39 | -0.40 | -2.53 | 100302.00 | 15565.23 | 0.81 |
| 2025-05-21 | 15.81 | 15.79 | -0.03 | -0.19 | 84350.36 | 13371.65 | 0.68 |
| 2025-05-20 | 15.80 | 15.82 | -0.02 | -0.13 | 90499.90 | 14367.87 | 0.73 |
| 2025-05-19 | 15.85 | 15.84 | 0.25 | 1.60 | 109905.50 | 17389.96 | 0.88 |
| 2025-05-16 | 15.51 | 15.59 | 0.05 | 0.32 | 71715.00 | 11113.65 | 0.58 |
| 2025-05-15 | 15.57 | 15.54 | -0.08 | -0.51 | 94095.69 | 14705.53 | 0.76 |
| 2025-05-14 | 15.60 | 15.62 | 0.02 | 0.13 | 78810.00 | 12274.75 | 0.63 |
| 2025-05-13 | 15.63 | 15.60 | -0.05 | -0.32 | 89057.00 | 13867.22 | 0.72 |
| 2025-05-12 | 15.75 | 15.65 | -0.13 | -0.82 | 136402.01 | 21198.90 | 1.10 |
| 2025-05-09 | 15.92 | 15.78 | -0.13 | -0.82 | 93643.56 | 14727.82 | 0.75 |
| 2025-05-08 | 15.94 | 15.91 | -0.13 | -0.81 | 84758.00 | 13492.19 | 0.68 |
| 2025-05-07 | 15.99 | 16.04 | 0.13 | 0.82 | 117461.00 | 18899.48 | 0.94 |
| 2025-05-06 | 16.05 | 15.91 | -0.13 | -0.81 | 155254.00 | 24683.68 | 1.25 |
| 2025-04-30 | 16.07 | 16.04 | -0.07 | -0.44 | 78405.00 | 12606.95 | 0.63 |
| 2025-04-29 | 16.27 | 16.11 | -0.19 | -1.17 | 138898.00 | 22387.26 | 1.12 |
| 2025-04-28 | 16.60 | 16.30 | -0.30 | -1.81 | 113563.00 | 18662.54 | 0.91 |
| 2025-04-25 | 16.79 | 16.60 | -0.14 | -0.84 | 84816.92 | 14078.12 | 0.68 |
| 2025-04-24 | 16.46 | 16.74 | 0.20 | 1.21 | 139224.77 | 23420.82 | 1.12 |
| 2025-04-23 | 16.67 | 16.54 | -0.27 | -1.61 | 152554.09 | 25319.69 | 1.23 |
| 2025-04-22 | 16.60 | 16.81 | 0.24 | 1.45 | 177655.67 | 30035.16 | 1.43 |
| 2025-04-21 | 16.47 | 16.57 | 0.06 | 0.36 | 124772.00 | 20586.56 | 1.00 |
| 2025-04-18 | 16.96 | 16.51 | -0.48 | -2.83 | 156735.00 | 25883.07 | 1.26 |
| 2025-04-17 | 16.72 | 16.99 | 0.16 | 0.95 | 146382.00 | 24907.09 | 1.18 |
| 2025-04-16 | 16.90 | 16.83 | -0.17 | -1.00 | 152546.00 | 25653.82 | 1.23 |
| 2025-04-15 | 17.09 | 17.00 | -0.12 | -0.70 | 201237.50 | 34349.18 | 1.62 |
| 2025-04-14 | 17.08 | 17.12 | 0.34 | 2.03 | 393426.17 | 68054.99 | 3.16 |
| 2025-04-11 | 16.72 | 16.78 | -0.10 | -0.59 | 368464.36 | 61364.43 | 3.01 |
| 2025-04-10 | 16.00 | 16.88 | -0.04 | -0.24 | 495574.00 | 82775.47 | 4.04 |
| 2025-04-09 | 17.00 | 16.92 | -0.40 | -2.31 | 581768.90 | 99479.29 | 4.75 |
| 2025-04-08 | 15.50 | 17.32 | 1.54 | 9.76 | 644055.96 | 106662.59 | 5.26 |
| 2025-04-07 | 16.12 | 15.78 | 0.05 | 0.32 | 528023.17 | 85412.89 | 4.31 |
| 2025-04-03 | 15.33 | 15.73 | 0.40 | 2.61 | 163431.00 | 25527.67 | 1.33 |
| 2025-04-02 | 15.51 | 15.33 | -0.14 | -0.91 | 74345.23 | 11465.58 | 0.61 |
| 2025-04-01 | 14.96 | 15.47 | 0.45 | 3.00 | 188314.79 | 29047.95 | 1.54 |
| 2025-03-31 | 15.06 | 15.02 | -0.14 | -0.92 | 159999.74 | 24389.83 | 1.31 |
| 2025-03-28 | 15.04 | 15.16 | 0.12 | 0.80 | 92819.57 | 14046.31 | 0.76 |
| 2025-03-27 | 15.09 | 15.04 | -0.08 | -0.53 | 103628.00 | 15664.64 | 0.85 |
| 2025-03-26 | 14.79 | 15.12 | 0.23 | 1.55 | 232038.36 | 35122.28 | 1.89 |
| 2025-03-25 | 14.39 | 14.89 | 0.48 | 3.33 | 137652.35 | 20238.87 | 1.12 |
| 2025-03-24 | 14.35 | 14.41 | 0.13 | 0.91 | 82481.01 | 11903.57 | 0.67 |
| 2025-03-21 | 14.37 | 14.28 | -0.16 | -1.11 | 70479.23 | 10122.74 | 0.58 |
| 2025-03-20 | 14.56 | 14.44 | -0.16 | -1.10 | 99308.00 | 14431.59 | 0.81 |
| 2025-03-19 | 14.60 | 14.60 | -0.03 | -0.21 | 81653.02 | 11971.87 | 0.67 |
| 2025-03-18 | 14.70 | 14.63 | 0.00 | 0.00 | 98500.00 | 14398.38 | 0.80 |
| 2025-03-17 | 14.42 | 14.63 | 0.36 | 2.52 | 185540.04 | 27034.47 | 1.51 |
| 2025-03-14 | 14.05 | 14.27 | 0.27 | 1.93 | 144027.31 | 20542.43 | 1.18 |
| 2025-03-13 | 13.98 | 14.00 | 0.12 | 0.87 | 155826.00 | 22080.56 | 1.27 |
| 2025-03-12 | 14.06 | 13.88 | -0.14 | -1.00 | 86401.00 | 12043.64 | 0.71 |
| 2025-03-11 | 13.65 | 14.02 | 0.24 | 1.74 | 134552.00 | 18715.90 | 1.10 |
| 2025-03-10 | 13.75 | 13.78 | 0.06 | 0.44 | 80650.01 | 11109.65 | 0.66 |
| 2025-03-07 | 13.63 | 13.72 | 0.09 | 0.66 | 82305.61 | 11284.52 | 0.67 |
| 2025-03-06 | 13.77 | 13.63 | -0.17 | -1.23 | 160868.21 | 21996.26 | 1.31 |
| 2025-03-05 | 14.20 | 13.80 | -0.23 | -1.64 | 102125.98 | 14231.17 | 0.83 |
| 2025-03-04 | 13.91 | 14.03 | 0.12 | 0.86 | 95450.27 | 13317.71 | 0.78 |
| 2025-03-03 | 13.60 | 13.91 | 0.32 | 2.36 | 143981.66 | 20062.69 | 1.18 |
日K线
周K线
月K线
