神农集团

sh605296 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

28.95

涨跌幅

-3.27%

成交量

2,876,000 股

成交额

84,243,000 元

换手率

0.56%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	29.93	28.95	29.93	28.85	-3.27%	2,876,000	84,243,000	0.56
2026-10-13	30.17	29.93	31.00	29.78	-1.64%	3,044,900	91,960,528	0.59
2026-10-12	29.92	30.43	31.09	29.56	+1.70%	2,640,800	80,461,904	0.51
2026-10-09	30.51	29.92	31.21	29.34	-0.99%	3,377,300	101,591,544	0.65
2026-10-08	31.20	30.22	31.44	29.95	-4.00%	1,934,700	59,082,360	0.37
2026-09-30	31.63	31.48	32.07	31.30	-0.38%	1,707,900	53,998,952	0.33
2026-09-29	30.81	31.60	31.99	30.66	+0.41%	3,297,200	103,630,968	0.64
2026-09-28	30.29	31.47	31.48	28.98	+3.86%	6,492,100	195,857,200	1.25
2026-09-24	33.05	30.30	33.30	30.24	-9.82%	9,861,200	304,775,328	1.90
2026-09-23	33.90	33.60	34.14	33.33	-1.55%	1,982,700	66,907,464	0.38
2026-09-22	34.05	34.13	34.25	33.44	-0.29%	2,346,800	79,567,184	0.45
2026-09-21	32.87	34.23	34.42	32.59	+4.14%	3,379,900	114,358,208	0.65
2026-09-18	32.50	32.87	33.05	32.25	+0.74%	2,131,700	69,734,944	0.41
2026-09-17	33.09	32.63	33.30	32.40	-1.27%	2,536,300	82,864,808	0.49
2026-09-16	34.22	33.05	34.22	32.94	-2.59%	2,908,100	96,762,392	0.56
2026-09-15	33.37	33.93	34.83	33.20	+1.22%	4,015,200	137,099,888	0.78
2026-09-14	33.71	33.52	34.16	33.23	-0.89%	2,380,100	79,826,152	0.46
2026-09-11	33.86	33.82	34.09	33.40	-0.85%	3,260,400	109,970,032	0.63
2026-09-10	35.23	34.11	35.53	33.85	-3.92%	4,051,100	139,770,688	0.78
2026-09-09	36.21	35.50	36.21	35.26	-1.11%	3,033,600	108,012,472	0.59
2026-09-08	36.66	35.90	36.85	35.82	-1.56%	3,652,900	131,958,392	0.71
2026-09-07	35.50	36.47	36.62	35.28	+2.24%	5,650,200	204,524,256	1.09
2026-09-04	33.67	35.67	36.66	33.08	+6.51%	9,120,000	326,400,960	1.76
2026-09-03	33.15	33.49	33.79	32.60	+1.03%	2,665,900	88,525,088	0.51
2026-09-02	33.08	33.15	33.95	32.95	-0.45%	3,090,200	103,153,608	0.60
2026-09-01	33.76	33.30	34.24	33.23	-1.27%	3,386,700	113,731,784	0.65
2026-08-31	32.62	33.73	34.32	32.50	+2.90%	5,773,500	193,876,272	1.11
2026-08-28	33.22	32.78	33.22	31.15	+1.24%	4,834,700	154,606,096	0.93
2026-08-27	31.95	32.38	32.54	31.71	+0.84%	2,712,000	87,160,520	0.52
2026-08-26	31.96	32.11	32.48	31.68	+0.09%	3,133,200	100,725,832	0.60

需要全历史数据与程序化访问？查看神农集团日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh605296 获取全部历史日线。