神农集团(605296)股票信息
| 股票代码 | 605296 |
| 股票名称 | 神农集团 |
| 最新价/元 | 28.62 |
| 涨跌额/元 | -2.07 |
| 涨跌幅/% | -6.75 |
| 买入/元 | 28.62 |
| 卖出/元 | 28.63 |
| 昨收/元 | 30.69 |
| 今开/元 | 30.80 |
| 最高/元 | 30.90 |
| 最低/元 | 28.00 |
| 成交量/手 | 106812.56 |
| 成交额/万 | 30762.59 |
| 股净值/元 | -37.17 |
| 市净率 | 3.47 |
| 总市值/万 | 1502089.25 |
| 流通值/万 | 197593.10 |
| 换手率/% | 15.47 |
| 入市日期 | 2021-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
神农集团(605296)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 30.80 | 28.62 | -2.07 | -6.75 | 106812.56 | 30762.59 | 15.47 |
| 2024-10-10 | 28.00 | 30.69 | 2.79 | 10.00 | 62533.63 | 18956.02 | 9.06 |
| 2024-10-09 | 30.30 | 27.90 | -2.45 | -8.07 | 64180.84 | 18489.23 | 9.30 |
| 2024-10-08 | 34.37 | 30.35 | -0.96 | -3.07 | 106353.49 | 33161.96 | 15.40 |
| 2024-09-30 | 29.50 | 31.31 | 2.78 | 9.74 | 72043.38 | 21647.54 | 10.43 |
| 2024-09-27 | 27.75 | 28.53 | 1.18 | 4.31 | 30370.80 | 8582.44 | 4.40 |
| 2024-09-26 | 25.61 | 27.35 | 1.63 | 6.34 | 48119.23 | 12697.07 | 6.97 |
| 2024-09-25 | 26.30 | 25.72 | -0.57 | -2.17 | 47957.50 | 12606.70 | 6.95 |
| 2024-09-24 | 25.08 | 26.29 | 1.15 | 4.57 | 35028.47 | 9026.02 | 5.07 |
| 2024-09-23 | 25.51 | 25.14 | -0.77 | -2.97 | 23396.12 | 5965.44 | 3.39 |
| 2024-09-20 | 25.65 | 25.91 | 0.31 | 1.21 | 24922.51 | 6394.97 | 3.61 |
| 2024-09-19 | 25.50 | 25.60 | 0.46 | 1.83 | 27003.36 | 6958.52 | 3.91 |
| 2024-09-18 | 26.65 | 25.14 | -0.86 | -3.31 | 23420.90 | 5955.68 | 3.39 |
| 2024-09-13 | 26.38 | 26.00 | -0.37 | -1.40 | 13788.72 | 3603.69 | 2.00 |
| 2024-09-12 | 26.57 | 26.37 | -0.13 | -0.49 | 12121.49 | 3215.37 | 1.76 |
| 2024-09-11 | 26.33 | 26.50 | -0.11 | -0.41 | 17414.60 | 4598.80 | 2.52 |
| 2024-09-10 | 26.81 | 26.61 | -0.31 | -1.15 | 15563.48 | 4141.32 | 2.25 |
| 2024-09-09 | 26.66 | 26.92 | 0.07 | 0.26 | 18462.33 | 4923.79 | 2.67 |
| 2024-09-06 | 27.32 | 26.85 | -0.46 | -1.68 | 15809.98 | 4261.55 | 2.29 |
| 2024-09-05 | 27.28 | 27.31 | 0.05 | 0.18 | 18797.79 | 5146.51 | 2.72 |
| 2024-09-04 | 27.58 | 27.26 | -0.41 | -1.48 | 19592.20 | 5347.21 | 2.84 |
| 2024-09-03 | 27.22 | 27.67 | 0.47 | 1.73 | 27176.10 | 7529.72 | 3.94 |
| 2024-09-02 | 28.18 | 27.20 | -1.10 | -3.89 | 32124.10 | 8926.70 | 4.65 |
| 2024-08-30 | 27.89 | 28.30 | 0.61 | 2.20 | 29670.11 | 8347.44 | 4.30 |
| 2024-08-29 | 27.39 | 27.69 | 0.45 | 1.65 | 26940.13 | 7401.17 | 3.90 |
| 2024-08-28 | 26.70 | 27.24 | 0.58 | 2.18 | 27026.13 | 7307.33 | 3.91 |
| 2024-08-27 | 27.37 | 26.66 | -0.87 | -3.16 | 24983.47 | 6716.97 | 3.62 |
| 2024-08-26 | 27.05 | 27.53 | 0.39 | 1.44 | 28900.70 | 7932.80 | 4.19 |
| 2024-08-23 | 27.03 | 27.14 | -0.14 | -0.51 | 30112.87 | 8193.64 | 4.36 |
| 2024-08-22 | 27.03 | 27.28 | 0.19 | 0.70 | 48660.00 | 13105.43 | 7.05 |
| 2024-08-21 | 27.40 | 27.09 | -0.47 | -1.71 | 33255.18 | 9019.74 | 4.82 |
| 2024-08-20 | 28.25 | 27.56 | -0.48 | -1.71 | 34110.50 | 9416.17 | 4.94 |
| 2024-08-19 | 29.20 | 28.04 | -1.57 | -5.30 | 65087.20 | 18517.25 | 9.43 |
| 2024-08-16 | 31.48 | 29.61 | -2.01 | -6.36 | 74776.10 | 22262.88 | 10.83 |
| 2024-08-15 | 31.81 | 31.62 | -0.31 | -0.97 | 30510.57 | 9779.83 | 4.42 |
| 2024-08-14 | 32.90 | 31.93 | -1.15 | -3.48 | 30026.60 | 9621.15 | 4.35 |
| 2024-08-13 | 32.81 | 33.08 | 0.26 | 0.79 | 31355.50 | 10447.41 | 4.54 |
| 2024-08-12 | 32.67 | 32.82 | 0.42 | 1.30 | 30391.50 | 10056.33 | 4.40 |
| 2024-08-09 | 32.85 | 32.40 | -0.87 | -2.62 | 26672.62 | 8754.76 | 3.86 |
| 2024-08-08 | 32.90 | 33.27 | 0.21 | 0.64 | 31957.09 | 10599.91 | 4.63 |
| 2024-08-07 | 35.86 | 33.06 | -2.79 | -7.78 | 59810.43 | 20244.01 | 8.66 |
| 2024-08-06 | 35.00 | 35.85 | 1.01 | 2.90 | 47529.12 | 17060.43 | 6.88 |
| 2024-08-05 | 35.66 | 34.84 | 0.04 | 0.12 | 43179.30 | 15259.69 | 6.25 |
| 2024-08-02 | 33.84 | 34.80 | 0.96 | 2.84 | 59248.55 | 20941.60 | 8.58 |
| 2024-08-01 | 34.00 | 33.84 | -0.28 | -0.82 | 19840.74 | 6796.37 | 2.87 |
| 2024-07-31 | 32.60 | 34.12 | 1.59 | 4.89 | 25336.60 | 8470.42 | 3.67 |
| 2024-07-30 | 31.75 | 32.53 | 0.75 | 2.36 | 22731.60 | 7392.31 | 3.29 |
| 2024-07-29 | 32.49 | 31.78 | -0.34 | -1.06 | 18489.60 | 5868.03 | 2.68 |
| 2024-07-26 | 32.35 | 32.12 | -0.40 | -1.23 | 23005.70 | 7389.68 | 3.33 |
| 2024-07-25 | 32.82 | 32.52 | -0.50 | -1.51 | 18074.10 | 5877.75 | 2.62 |
| 2024-07-24 | 34.17 | 33.02 | -1.23 | -3.59 | 35054.30 | 11613.41 | 5.08 |
| 2024-07-23 | 35.39 | 34.25 | -1.18 | -3.33 | 23257.10 | 8111.70 | 3.37 |
| 2024-07-22 | 34.99 | 35.43 | 0.22 | 0.63 | 24467.50 | 8589.97 | 3.54 |
| 2024-07-19 | 35.10 | 35.21 | -0.30 | -0.85 | 22833.96 | 8001.87 | 3.31 |
| 2024-07-18 | 33.88 | 35.51 | 1.45 | 4.26 | 40005.50 | 13835.39 | 5.79 |
| 2024-07-17 | 34.19 | 34.06 | -0.32 | -0.93 | 22201.50 | 7517.04 | 3.27 |
| 2024-07-16 | 33.97 | 34.38 | 0.24 | 0.70 | 30228.00 | 10415.74 | 4.45 |
| 2024-07-15 | 33.70 | 34.14 | 0.93 | 2.80 | 34874.73 | 11894.47 | 5.13 |
| 2024-07-12 | 33.19 | 33.21 | -0.08 | -0.24 | 24448.60 | 8170.25 | 3.60 |
| 2024-07-11 | 33.33 | 33.29 | 0.13 | 0.39 | 39072.21 | 12885.45 | 5.75 |
| 2024-07-10 | 32.34 | 33.16 | 0.88 | 2.73 | 34677.54 | 11506.32 | 5.10 |
| 2024-07-09 | 33.88 | 32.28 | -1.96 | -5.72 | 36655.44 | 11995.06 | 5.39 |
| 2024-07-08 | 33.99 | 34.24 | 0.25 | 0.74 | 20977.60 | 7227.94 | 3.09 |
| 2024-07-05 | 33.40 | 33.99 | 0.65 | 1.95 | 24049.10 | 8058.78 | 3.54 |
| 2024-07-04 | 34.05 | 33.34 | -0.57 | -1.68 | 21364.08 | 7135.56 | 3.14 |
| 2024-07-03 | 35.50 | 33.91 | -2.00 | -5.57 | 41586.26 | 14228.13 | 6.12 |
| 2024-07-02 | 37.49 | 35.91 | -1.58 | -4.21 | 32647.11 | 11835.28 | 4.80 |
| 2024-07-01 | 35.31 | 37.49 | 2.34 | 6.66 | 33257.81 | 12350.02 | 4.89 |
| 2024-06-28 | 34.21 | 35.15 | 0.61 | 1.77 | 25486.90 | 8948.09 | 3.75 |
| 2024-06-27 | 34.21 | 34.54 | 0.34 | 0.99 | 28164.29 | 9783.82 | 4.14 |
| 2024-06-26 | 35.20 | 34.20 | -0.96 | -2.73 | 36971.00 | 12696.78 | 5.44 |
| 2024-06-25 | 35.05 | 35.16 | 0.18 | 0.52 | 31639.00 | 11062.15 | 4.65 |
| 2024-06-24 | 37.20 | 34.98 | -2.70 | -7.17 | 42443.20 | 15115.96 | 6.24 |
| 2024-06-21 | 37.10 | 37.68 | 0.34 | 0.91 | 17064.30 | 6431.95 | 2.51 |
| 2024-06-20 | 37.50 | 37.34 | -0.20 | -0.53 | 12843.30 | 4803.78 | 1.89 |
| 2024-06-19 | 38.11 | 37.54 | -0.85 | -2.21 | 20617.40 | 7780.02 | 3.03 |
| 2024-06-18 | 38.78 | 38.39 | 0.02 | 0.05 | 30510.38 | 11713.50 | 4.49 |
| 2024-06-17 | 38.40 | 38.37 | -0.05 | -0.13 | 17653.90 | 6731.79 | 2.60 |
| 2024-06-14 | 38.30 | 38.42 | 0.04 | 0.10 | 31901.53 | 12090.23 | 4.69 |
| 2024-06-13 | 39.65 | 38.38 | -1.28 | -3.23 | 32269.30 | 12417.65 | 4.75 |
| 2024-06-12 | 40.40 | 39.66 | 0.06 | 0.15 | 25288.40 | 10144.45 | 3.72 |
| 2024-06-11 | 39.30 | 39.60 | 0.32 | 0.82 | 22893.09 | 8955.33 | 3.37 |
| 2024-06-07 | 39.99 | 39.28 | -0.05 | -0.13 | 18817.55 | 7401.60 | 2.77 |
| 2024-06-06 | 41.15 | 39.33 | -1.72 | -4.19 | 52175.98 | 20710.59 | 7.67 |
| 2024-06-05 | 41.50 | 41.05 | -0.71 | -1.70 | 15904.70 | 6557.93 | 2.34 |
| 2024-06-04 | 42.31 | 41.76 | -0.69 | -1.63 | 24121.30 | 10032.68 | 3.55 |
| 2024-06-03 | 40.90 | 42.45 | 1.88 | 4.63 | 43042.37 | 18087.59 | 6.33 |
| 2024-05-31 | 41.56 | 40.57 | -1.56 | -3.70 | 34075.40 | 13938.31 | 5.01 |
| 2024-05-30 | 42.88 | 42.13 | -0.90 | -2.09 | 38769.20 | 16156.02 | 5.70 |
| 2024-05-29 | 41.51 | 43.03 | 1.33 | 3.19 | 29302.90 | 12397.15 | 4.31 |
| 2024-05-28 | 42.00 | 41.70 | -0.35 | -0.83 | 29062.70 | 12235.82 | 4.27 |
| 2024-05-27 | 41.16 | 42.05 | 0.27 | 0.65 | 32886.15 | 13769.25 | 4.84 |
| 2024-05-24 | 42.11 | 41.78 | -0.32 | -0.76 | 28766.60 | 12097.43 | 4.23 |
| 2024-05-23 | 43.00 | 42.10 | -1.07 | -2.48 | 31551.39 | 13354.74 | 4.64 |
| 2024-05-22 | 44.29 | 43.17 | -1.36 | -3.05 | 36844.11 | 15826.45 | 5.42 |
| 2024-05-21 | 44.09 | 44.53 | -0.46 | -1.02 | 41545.56 | 18562.01 | 6.11 |
| 2024-05-20 | 43.00 | 44.99 | 2.14 | 4.99 | 47716.71 | 21161.91 | 7.02 |
| 2024-05-17 | 43.17 | 42.85 | 0.03 | 0.07 | 31995.31 | 13816.87 | 4.71 |
| 2024-05-16 | 43.00 | 42.82 | -0.18 | -0.42 | 24578.80 | 10604.30 | 3.61 |
| 2024-05-15 | 43.00 | 43.00 | -0.60 | -1.38 | 30054.40 | 13074.61 | 4.42 |
日K线
周K线
月K线
