浙江新农化工股份有限公司

002942
🏛️ 中国 →
18.69
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 19.65 19.82 19.21 19.65 5.2M
2023-12-28 19.60 20.33 18.95 19.96 9.0M
2023-12-27 19.49 20.60 19.49 19.50 11.6M
2023-12-26 17.51 19.26 17.42 19.26 8.1M
2023-12-25 18.39 18.49 17.24 17.51 5.7M
2023-12-22 18.75 19.98 18.30 18.58 7.5M
2023-12-21 17.69 19.58 17.05 19.58 7.9M
2023-12-20 17.60 17.98 17.24 17.80 1.0M
2023-12-19 17.40 17.58 17.22 17.33 0.4M
2023-12-18 17.58 17.65 17.30 17.33 0.3M
2023-12-15 17.68 17.98 17.43 17.51 0.5M
2023-12-14 17.74 17.88 17.62 17.63 0.3M
2023-12-13 17.86 17.99 17.66 17.73 0.5M
2023-12-12 17.64 17.79 17.33 17.79 0.4M
2023-12-11 17.48 17.77 17.40 17.65 0.4M
2023-12-08 17.93 18.06 17.56 17.58 0.5M
2023-12-07 17.85 18.01 17.74 17.86 0.6M
2023-12-06 17.79 18.00 17.42 17.85 0.8M
2023-12-05 18.14 18.64 17.80 17.83 0.9M
2023-12-04 18.14 18.33 18.02 18.13 0.4M
2023-12-01 18.17 18.29 17.92 18.13 0.3M
2023-11-30 18.21 18.36 17.95 18.10 0.4M
2023-11-29 18.37 18.39 18.08 18.20 0.3M
2023-11-28 18.01 18.43 18.01 18.30 0.7M
2023-11-27 18.11 18.31 17.93 18.08 0.4M
2023-11-24 18.30 18.30 17.92 18.09 0.5M
2023-11-23 18.25 18.25 17.97 18.24 0.5M
2023-11-22 18.22 18.39 18.00 18.18 0.4M
2023-11-21 18.39 18.60 18.20 18.33 0.5M
2023-11-20 18.48 18.74 18.23 18.39 0.3M
2023-11-17 18.28 18.56 18.16 18.45 0.5M
2023-11-16 18.37 18.37 18.13 18.33 0.4M
2023-11-15 18.38 18.56 18.25 18.30 0.4M
2023-11-14 18.26 18.51 18.16 18.32 0.5M
2023-11-13 17.96 18.36 17.96 18.25 0.4M
2023-11-10 17.80 18.07 17.75 17.96 0.3M
2023-11-09 18.12 18.13 17.79 17.91 0.3M
2023-11-08 18.07 18.07 17.77 18.00 0.4M
2023-11-07 17.96 17.96 17.68 17.96 0.3M
2023-11-06 17.85 18.17 17.75 17.92 0.4M
2023-11-03 17.94 17.94 17.23 17.74 0.4M
2023-11-02 17.94 17.94 17.55 17.65 0.3M
2023-11-01 17.74 17.90 17.63 17.87 0.4M
2023-10-31 17.63 17.89 17.58 17.74 0.3M
2023-10-30 17.33 17.86 17.33 17.63 0.4M
2023-10-27 16.99 17.31 16.79 17.23 0.4M
2023-10-26 16.88 17.04 16.49 17.00 0.4M
2023-10-25 16.75 17.12 16.72 16.89 0.4M
2023-10-24 16.13 16.78 16.00 16.72 0.4M
2023-10-23 16.45 16.78 16.01 16.13 0.4M
2023-10-20 16.41 16.67 16.22 16.38 0.4M
2023-10-19 16.32 16.65 16.16 16.34 0.3M
2023-10-18 16.79 16.89 16.28 16.37 0.5M
2023-10-17 17.04 17.06 16.72 16.91 0.4M
2023-10-16 17.32 17.32 16.95 17.00 0.4M
2023-10-13 17.54 17.75 17.18 17.32 0.4M
2023-10-12 17.40 17.51 17.21 17.47 0.4M
2023-10-11 17.20 17.60 17.13 17.47 0.5M
2023-10-10 17.75 17.75 17.02 17.18 0.4M
2023-10-09 17.92 18.08 17.30 17.46 0.6M
2023-09-28 17.94 17.94 17.79 17.93 0.2M
2023-09-27 17.85 17.99 17.73 17.87 0.3M
2023-09-26 17.81 17.93 17.65 17.85 0.3M
2023-09-25 17.73 17.94 17.55 17.74 0.4M
2023-09-22 17.50 17.78 17.20 17.71 0.4M
2023-09-21 17.71 17.71 17.33 17.43 0.2M
2023-09-20 17.80 17.82 17.52 17.52 0.3M
2023-09-19 18.00 18.00 17.58 17.80 0.3M
2023-09-18 17.61 17.94 17.42 17.90 0.4M
2023-09-15 17.57 17.71 17.44 17.61 0.2M
2023-09-14 17.73 17.75 17.47 17.57 0.3M
2023-09-13 17.75 17.99 17.62 17.73 0.4M
2023-09-12 17.80 17.80 17.66 17.75 0.2M
2023-09-11 17.67 17.84 17.36 17.77 0.4M
2023-09-08 17.66 17.66 17.41 17.47 0.3M
2023-09-07 17.74 17.85 17.47 17.49 0.5M
2023-09-06 17.57 17.78 17.32 17.74 0.6M
2023-09-05 17.36 17.46 17.32 17.38 0.4M
2023-09-04 17.58 17.58 17.09 17.36 0.6M
2023-09-01 17.34 17.43 17.14 17.23 0.4M
2023-08-31 17.14 17.39 17.08 17.33 0.5M
2023-08-30 17.40 17.82 17.13 17.18 1.0M
2023-08-29 18.24 18.46 16.94 17.55 1.5M
2023-08-28 17.79 17.90 16.91 17.69 0.9M
2023-08-25 17.39 17.58 16.85 16.91 0.3M
2023-08-24 17.04 17.69 16.87 17.41 0.5M
2023-08-23 17.42 17.49 17.03 17.04 0.3M
2023-08-22 17.50 17.66 17.21 17.52 0.3M
2023-08-21 17.51 17.85 17.43 17.52 0.4M
2023-08-18 17.88 17.93 17.61 17.61 0.3M
2023-08-17 17.40 17.84 17.20 17.80 0.4M
2023-08-16 17.65 17.74 17.33 17.33 0.3M
2023-08-15 17.68 17.85 17.56 17.74 0.3M
2023-08-14 17.45 17.78 17.19 17.75 0.5M
2023-08-11 17.77 17.86 17.41 17.46 0.3M
2023-08-10 17.51 17.72 17.43 17.72 0.4M
2023-08-09 17.86 17.87 17.51 17.55 0.8M
2023-08-08 17.74 18.66 17.49 17.95 1.6M
2023-08-07 18.18 18.26 17.61 17.74 0.7M
2023-08-04 18.57 18.88 18.00 18.00 0.6M
2023-08-03 18.78 19.06 18.43 18.61 0.4M
2023-08-02 18.35 19.03 18.35 18.87 0.2M
2023-08-01 18.85 19.25 18.79 18.89 0.4M
2023-07-31 19.22 19.44 18.84 18.88 0.4M
2023-07-28 19.00 19.27 18.79 19.14 0.4M
2023-07-27 19.10 19.27 18.99 19.06 0.3M
2023-07-26 19.00 19.20 18.86 19.13 0.3M
2023-07-25 19.17 19.26 18.64 19.01 0.4M
2023-07-24 19.07 19.07 18.75 18.98 0.3M
2023-07-21 19.02 19.03 18.56 18.71 0.3M
2023-07-20 19.10 19.11 18.67 18.74 0.2M
2023-07-19 18.99 19.13 18.71 19.05 0.3M
2023-07-18 18.89 18.99 18.62 18.92 0.3M
2023-07-17 18.75 18.90 18.54 18.89 0.3M
2023-07-14 18.65 18.80 18.35 18.75 0.4M
2023-07-13 18.66 18.90 18.58 18.64 0.3M
2023-07-12 19.30 19.30 18.54 18.64 0.4M
2023-07-11 18.79 18.90 18.52 18.89 0.3M
2023-07-10 18.39 18.86 18.36 18.62 0.4M
2023-07-07 18.49 18.54 18.20 18.39 0.4M
2023-07-06 18.62 18.75 18.32 18.42 0.4M
2023-07-05 18.41 18.91 18.40 18.64 0.7M
2023-07-04 18.36 18.47 18.19 18.37 0.4M
2023-07-03 18.28 18.37 18.11 18.36 0.3M
2023-06-30 17.92 18.20 17.68 18.15 0.4M
2023-06-29 17.79 17.88 17.58 17.77 0.2M
2023-06-28 17.54 17.82 17.36 17.77 0.2M
2023-06-27 17.00 17.66 16.99 17.60 0.3M
2023-06-26 17.22 17.38 16.88 17.00 0.4M
2023-06-21 18.24 18.24 17.20 17.25 0.8M
2023-06-20 17.75 17.85 17.52 17.85 0.3M
2023-06-19 17.76 17.94 17.71 17.76 0.2M
2023-06-16 17.97 17.98 17.71 17.76 0.2M
2023-06-15 17.85 18.08 17.75 18.06 0.4M
2023-06-14 18.06 18.06 17.73 17.88 0.2M
2023-06-13 18.40 18.42 17.90 18.06 0.2M
2023-06-12 17.76 18.47 17.67 18.40 0.4M
2023-06-09 17.94 18.07 17.75 17.78 0.2M
2023-06-08 17.91 18.14 17.85 17.94 0.2M
2023-06-07 18.28 18.29 17.96 18.08 0.3M
2023-06-06 19.55 19.55 18.11 18.19 0.6M
2023-06-05 18.76 18.94 18.59 18.89 0.3M
2023-06-02 18.73 18.78 18.32 18.74 0.2M
2023-06-01 18.37 18.68 18.26 18.44 0.3M
2023-05-31 18.53 18.62 18.09 18.36 0.4M
2023-05-30 19.07 19.07 18.37 18.53 0.6M
2023-05-29 18.84 19.03 18.69 19.01 0.4M
2023-05-26 18.54 18.82 18.26 18.80 0.4M
2023-05-25 18.66 18.87 18.42 18.70 0.4M
2023-05-24 19.17 19.17 18.55 18.55 0.4M
2023-05-23 18.72 19.09 18.62 18.97 0.4M
2023-05-22 18.65 18.93 18.43 18.91 0.7M
2023-05-19 18.23 19.00 18.21 18.68 0.6M
2023-05-18 18.11 18.45 18.09 18.24 0.3M
2023-05-17 17.90 18.28 17.90 18.14 0.3M
2023-05-16 18.22 18.27 17.92 18.04 0.4M
2023-05-15 17.41 18.23 17.41 18.22 0.8M
2023-05-12 19.00 19.00 17.48 17.78 1.0M
2023-05-11 17.80 18.25 17.80 18.00 0.2M
2023-05-10 17.86 18.16 17.75 17.95 0.3M
2023-05-09 18.32 18.36 17.80 17.81 0.4M
2023-05-08 18.20 18.87 18.20 18.32 0.8M
2023-05-05 18.93 18.93 18.00 18.07 0.5M
2023-05-04 19.03 19.13 18.56 18.70 0.5M
2023-04-28 18.71 19.28 18.48 19.16 0.4M
2023-04-27 18.38 19.10 18.22 18.89 0.7M
2023-04-26 18.05 18.64 17.79 18.37 0.4M
2023-04-25 19.16 19.16 17.77 18.04 0.6M
2023-04-24 18.75 19.14 18.51 18.70 0.5M
2023-04-21 19.17 19.34 18.70 18.75 0.3M
2023-04-20 19.52 19.60 19.10 19.17 0.3M
2023-04-19 19.86 19.86 19.29 19.42 0.3M
2023-04-18 19.49 19.94 19.42 19.78 0.5M
2023-04-17 19.48 19.85 19.40 19.48 0.4M
2023-04-14 19.22 19.50 19.00 19.41 0.4M
2023-04-13 19.50 19.50 19.03 19.23 0.4M
2023-04-12 19.55 19.55 18.96 19.36 0.4M
2023-04-11 19.43 19.49 18.86 19.23 0.7M
2023-04-10 19.81 20.00 19.25 19.29 0.9M
2023-04-07 19.36 20.16 19.22 20.00 0.9M
2023-04-06 19.42 19.44 19.02 19.41 0.3M
2023-04-04 19.56 19.56 19.26 19.44 0.4M
2023-04-03 19.86 19.86 19.17 19.44 0.5M
2023-03-31 19.39 19.50 18.87 19.44 0.6M
2023-03-30 19.74 19.74 19.03 19.20 0.7M
2023-03-29 19.60 19.80 19.48 19.54 0.5M
2023-03-28 19.85 20.17 19.65 19.71 0.4M
2023-03-27 20.26 20.26 19.72 19.89 0.5M
2023-03-24 20.25 20.30 19.99 20.06 0.5M
2023-03-23 20.53 20.65 20.05 20.05 0.6M
2023-03-22 20.55 20.55 20.24 20.48 0.5M
2023-03-21 20.62 20.77 20.43 20.60 0.4M
2023-03-20 20.73 20.98 20.61 20.62 0.6M
2023-03-17 20.72 21.06 20.50 20.73 0.6M
2023-03-16 20.82 20.87 20.28 20.29 0.4M
2023-03-15 20.75 21.08 20.70 20.97 0.4M
2023-03-14 21.13 21.14 20.38 20.75 0.6M
2023-03-13 20.62 21.19 20.54 21.13 1.4M
2023-03-10 20.95 21.16 20.58 20.73 0.6M
2023-03-09 21.32 21.42 21.01 21.17 0.5M
2023-03-08 21.68 21.70 21.14 21.24 0.6M
2023-03-07 22.68 22.68 21.35 21.50 2.3M
2023-03-06 21.46 22.83 21.30 22.56 2.8M
2023-03-03 21.78 21.78 21.30 21.40 0.8M
2023-03-02 21.77 21.86 21.32 21.77 0.7M
2023-03-01 22.20 22.20 21.60 21.75 1.1M
2023-02-28 21.26 21.98 21.26 21.91 1.3M
2023-02-27 22.56 22.56 21.44 21.68 1.3M
2023-02-24 21.54 22.28 21.10 22.00 1.7M
2023-02-23 20.97 21.58 20.78 21.38 1.3M
2023-02-22 21.10 21.18 20.60 21.08 0.9M
2023-02-21 20.81 21.14 20.62 21.03 1.7M
2023-02-20 19.82 21.00 19.82 20.82 3.0M
2023-02-17 20.06 20.74 19.87 19.95 2.2M
2023-02-16 20.59 20.59 19.82 19.89 2.4M
2023-02-15 19.92 20.66 19.70 20.61 3.0M
2023-02-14 19.20 20.25 19.20 20.05 5.5M
2023-02-13 18.13 19.27 18.12 19.12 4.3M
2023-02-10 17.77 18.07 17.77 17.92 1.1M
2023-02-09 17.81 17.83 17.59 17.74 0.5M
2023-02-08 17.75 17.85 17.70 17.82 0.9M
2023-02-07 17.57 17.74 17.45 17.71 0.5M
2023-02-06 17.50 17.65 17.37 17.58 0.7M
2023-02-03 17.51 17.76 17.34 17.57 0.8M
2023-02-02 17.62 17.72 17.49 17.67 0.5M
2023-02-01 17.24 17.69 17.24 17.58 0.9M
2023-01-31 17.15 17.33 17.04 17.29 0.4M
2023-01-30 17.21 17.36 17.06 17.15 0.7M
2023-01-20 16.98 17.06 16.90 17.03 0.5M
2023-01-19 16.78 16.97 16.69 16.95 0.5M
2023-01-18 16.57 16.82 16.57 16.79 0.4M
2023-01-17 16.62 16.71 16.51 16.65 0.3M
2023-01-16 16.53 16.74 16.45 16.58 0.6M
2023-01-13 16.54 16.55 16.40 16.42 0.4M
2023-01-12 16.39 16.63 16.39 16.54 0.5M
2023-01-11 16.64 16.65 16.32 16.34 0.4M
2023-01-10 16.69 16.69 16.50 16.53 0.3M
2023-01-09 16.65 16.80 16.55 16.57 0.5M
2023-01-06 16.60 16.76 16.45 16.66 0.6M
2023-01-05 16.44 16.70 16.25 16.54 0.9M
2023-01-04 16.35 16.57 16.21 16.37 0.6M
2023-01-03 15.80 16.38 15.79 16.35 0.8M