浙农股份

002758
🏛️ 中国 →
8.94
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.84 8.87 8.80 8.85 338.3K
09:35 8.84 8.88 8.83 8.88 258.9K
09:40 8.89 8.91 8.88 8.90 97.4K
09:45 8.91 8.93 8.87 8.88 156.0K
09:50 8.87 8.89 8.84 8.84 106.7K
09:55 8.85 8.86 8.83 8.84 113.4K
10:00 8.85 8.88 8.84 8.87 37.0K
10:05 8.87 8.92 8.87 8.91 87.9K
10:10 8.91 8.95 8.91 8.94 174.6K
10:15 8.95 8.98 8.94 8.97 247.1K
10:20 8.97 8.97 8.95 8.96 142.3K
10:25 8.97 8.98 8.96 8.97 114.3K
10:30 8.97 8.98 8.96 8.97 175.6K
10:35 8.97 8.98 8.96 8.97 140.2K
10:40 8.98 8.98 8.96 8.97 38.5K
10:45 8.96 8.97 8.96 8.96 38.2K
10:50 8.96 8.97 8.95 8.96 47.6K
10:55 8.96 8.96 8.95 8.96 24.0K
11:00 8.96 8.96 8.94 8.94 33.9K
11:05 8.95 8.95 8.94 8.95 46.4K
11:10 8.95 8.96 8.94 8.95 65.1K
11:15 8.96 8.96 8.93 8.95 87.6K
11:20 8.95 8.97 8.95 8.95 37.9K
11:25 8.95 9.00 8.94 8.98 296.7K
11:30 8.98 8.98 8.98 8.98 0.1K
13:00 8.98 8.99 8.96 8.97 47.6K
13:05 8.96 8.98 8.96 8.96 42.1K
13:10 8.97 8.98 8.96 8.97 33.5K
13:15 8.98 8.98 8.95 8.95 74.3K
13:20 8.96 8.96 8.95 8.95 34.7K
13:25 8.95 8.96 8.95 8.95 32.9K
13:30 8.95 8.96 8.95 8.96 26.4K
13:35 8.96 8.97 8.94 8.96 57.4K
13:40 8.95 8.96 8.95 8.95 34.0K
13:45 8.94 8.97 8.94 8.97 39.3K
13:50 8.97 8.97 8.94 8.95 75.6K
13:55 8.96 8.96 8.93 8.94 34.4K
14:00 8.94 8.99 8.94 8.97 137.1K
14:05 8.97 8.98 8.95 8.96 113.6K
14:10 8.96 8.97 8.94 8.94 63.0K
14:15 8.94 8.96 8.94 8.95 67.6K
14:20 8.95 8.96 8.93 8.94 85.1K
14:25 8.94 8.95 8.92 8.93 70.0K
14:30 8.94 8.94 8.92 8.92 105.3K
14:35 8.93 8.94 8.91 8.92 72.6K
14:40 8.92 8.94 8.92 8.94 54.4K
14:45 8.94 8.95 8.92 8.92 156.4K
14:50 8.93 8.94 8.92 8.93 79.8K
14:55 8.93 8.93 8.92 8.92 60.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.92 8.95 8.80 8.94 4.9M
2025-09-26 8.87 9.00 8.79 8.91 4.5M
2025-09-25 9.04 9.06 8.87 8.89 4.7M
2025-09-24 8.95 9.07 8.92 9.04 4.8M
2025-09-23 9.10 9.13 8.81 9.00 7.0M
2025-09-22 9.25 9.28 9.08 9.10 5.7M
2025-09-19 9.29 9.33 9.18 9.31 5.6M
2025-09-18 9.41 9.42 9.20 9.26 7.9M
2025-09-17 9.50 9.52 9.37 9.40 5.9M
2025-09-16 9.37 9.52 9.32 9.50 8.5M
2025-09-15 9.45 9.47 9.31 9.33 6.9M
2025-09-12 9.62 9.63 9.42 9.45 7.6M
2025-09-11 9.61 9.62 9.43 9.55 7.0M
2025-09-10 9.58 9.66 9.51 9.61 7.1M
2025-09-09 9.52 9.63 9.48 9.57 8.7M
2025-09-08 9.55 9.65 9.44 9.50 9.7M
2025-09-05 9.50 9.57 9.36 9.54 9.5M
2025-09-04 9.28 9.61 9.25 9.55 13.7M
2025-09-03 9.51 9.57 9.26 9.29 9.6M
2025-09-02 9.72 9.73 9.44 9.51 14.2M
2025-09-01 9.57 10.05 9.33 9.76 29.5M
2025-08-29 9.31 9.59 9.27 9.51 22.4M
2025-08-28 9.22 9.28 8.92 9.15 9.6M
2025-08-27 9.36 9.38 9.18 9.20 6.9M
2025-08-26 9.30 9.39 9.25 9.36 7.8M
2025-08-25 9.32 9.33 9.22 9.29 7.6M
2025-08-22 9.34 9.35 9.21 9.28 5.9M
2025-08-21 9.30 9.35 9.26 9.32 5.5M
2025-08-20 9.20 9.29 9.17 9.29 5.9M
2025-08-19 9.19 9.29 9.16 9.20 5.7M
2025-08-18 9.12 9.21 9.08 9.18 6.4M
2025-08-15 8.98 9.10 8.98 9.07 4.9M
2025-08-14 9.19 9.25 9.00 9.00 6.9M
2025-08-13 9.27 9.28 9.13 9.20 6.8M
2025-08-12 9.20 9.27 9.17 9.22 5.1M
2025-08-11 9.15 9.17 9.07 9.15 4.5M
2025-08-08 9.06 9.15 9.03 9.13 4.5M
2025-08-07 9.04 9.10 9.00 9.05 4.5M
2025-08-06 9.13 9.17 8.98 9.03 7.0M
2025-08-05 9.16 9.19 9.14 9.16 3.9M
2025-08-04 9.17 9.17 9.09 9.16 3.6M
2025-08-01 9.11 9.18 9.11 9.17 3.5M
2025-07-31 9.24 9.25 9.08 9.09 4.7M
2025-07-30 9.23 9.29 9.20 9.24 5.1M
2025-07-29 9.35 9.36 9.13 9.22 6.4M
2025-07-28 9.35 9.39 9.31 9.36 4.6M
2025-07-25 9.42 9.43 9.30 9.32 4.9M
2025-07-24 9.36 9.36 9.29 9.36 5.7M
2025-07-23 9.41 9.41 9.29 9.31 4.1M
2025-07-22 9.46 9.50 9.32 9.38 6.9M
2025-07-21 9.36 9.50 9.35 9.47 6.0M
2025-07-18 9.36 9.56 9.33 9.36 7.1M
2025-07-17 9.35 9.44 9.19 9.28 8.6M
2025-07-16 9.37 9.39 9.27 9.35 6.2M
2025-07-15 9.61 9.69 9.29 9.35 12.8M
2025-07-14 9.29 9.78 9.28 9.64 15.5M
2025-07-11 9.22 9.31 9.13 9.27 5.8M
2025-07-10 9.19 9.25 9.15 9.21 4.1M
2025-07-09 9.15 9.22 9.14 9.19 4.5M
2025-07-08 9.12 9.17 9.11 9.15 3.8M
2025-07-07 9.10 9.12 9.04 9.11 3.5M
2025-07-04 9.06 9.11 9.05 9.07 3.8M
2025-07-03 9.01 9.10 8.97 9.06 3.3M
2025-07-02 8.97 9.08 8.93 9.02 3.9M
2025-07-01 8.95 8.97 8.91 8.94 2.9M
2025-06-30 8.93 8.98 8.89 8.93 3.3M
2025-06-27 8.82 8.93 8.82 8.92 3.2M
2025-06-26 8.89 8.89 8.80 8.82 2.8M
2025-06-25 8.88 8.91 8.82 8.88 3.0M
2025-06-24 8.82 8.91 8.75 8.88 3.7M
2025-06-23 8.68 8.82 8.62 8.80 4.1M
2025-06-20 8.64 8.72 8.61 8.64 2.7M
2025-06-19 8.75 8.83 8.61 8.65 3.8M
2025-06-18 8.92 8.93 8.75 8.80 4.0M
2025-06-17 8.96 9.03 8.88 8.91 3.5M
2025-06-16 8.99 9.06 8.91 8.96 3.6M
2025-06-13 9.15 9.15 8.95 8.97 5.7M
2025-06-12 9.13 9.17 9.04 9.14 3.9M
2025-06-11 9.09 9.18 9.09 9.12 3.2M
2025-06-10 9.18 9.20 9.01 9.12 4.4M
2025-06-09 9.26 9.27 9.15 9.18 3.9M
2025-06-06 9.17 9.27 9.15 9.23 3.8M
2025-06-05 9.33 9.35 9.12 9.16 5.3M
2025-06-04 9.30 9.34 9.22 9.34 5.2M
2025-06-03 9.12 9.34 9.09 9.26 6.0M
2025-05-30 9.15 9.21 9.10 9.12 4.2M
2025-05-29 9.09 9.17 9.02 9.16 6.3M
2025-05-28 9.10 9.21 9.02 9.04 6.7M
2025-05-27 8.87 9.15 8.82 9.10 8.8M
2025-05-26 9.10 9.20 9.06 9.12 3.9M
2025-05-23 9.27 9.29 9.14 9.15 4.2M
2025-05-22 9.28 9.42 9.18 9.18 5.9M
2025-05-21 9.28 9.56 9.27 9.39 9.9M
2025-05-20 9.30 9.31 9.24 9.27 4.2M
2025-05-19 9.23 9.27 9.14 9.23 3.7M
2025-05-16 9.14 9.30 9.09 9.22 6.1M
2025-05-15 9.13 9.20 9.10 9.14 3.9M
2025-05-14 9.17 9.17 9.04 9.16 5.0M
2025-05-13 9.19 9.20 9.08 9.11 4.4M
2025-05-12 9.20 9.24 9.11 9.15 5.6M
2025-05-09 9.22 9.29 9.17 9.21 6.3M
2025-05-08 9.33 9.34 9.16 9.21 13.1M
2025-05-07 8.97 9.49 8.92 9.37 20.6M
2025-05-06 8.78 8.93 8.75 8.92 6.4M
2025-04-30 8.78 8.88 8.73 8.74 4.3M
2025-04-29 8.64 8.85 8.63 8.79 4.8M
2025-04-28 8.76 8.82 8.62 8.68 5.9M
2025-04-25 8.64 8.78 8.61 8.71 4.9M
2025-04-24 8.70 8.80 8.61 8.68 5.3M
2025-04-23 8.82 8.84 8.68 8.69 7.5M
2025-04-22 8.62 8.98 8.60 8.91 12.4M
2025-04-21 8.67 8.67 8.59 8.63 4.2M
2025-04-18 8.78 8.78 8.59 8.63 5.7M
2025-04-17 8.75 8.94 8.68 8.78 5.8M
2025-04-16 9.00 9.02 8.67 8.80 7.7M
2025-04-15 8.90 8.99 8.78 8.99 8.0M
2025-04-14 8.77 9.06 8.72 8.97 12.5M
2025-04-11 9.20 9.24 8.80 8.81 19.4M
2025-04-10 9.02 9.46 9.02 9.31 27.2M
2025-04-09 9.09 9.60 8.93 9.30 36.3M
2025-04-08 8.09 8.80 8.09 8.80 11.8M
2025-04-07 8.70 8.75 7.99 8.00 9.2M
2025-04-03 8.79 8.90 8.76 8.88 3.1M
2025-04-02 8.79 8.85 8.75 8.78 1.8M
2025-04-01 8.74 8.88 8.68 8.83 3.3M
2025-03-31 8.71 8.78 8.62 8.65 3.4M
2025-03-28 8.96 8.98 8.74 8.74 3.5M
2025-03-27 8.95 8.98 8.87 8.94 3.0M
2025-03-26 8.78 8.97 8.78 8.95 4.0M
2025-03-25 8.72 8.85 8.64 8.83 3.2M
2025-03-24 8.83 8.90 8.61 8.76 4.2M
2025-03-21 8.95 9.03 8.85 8.85 3.2M
2025-03-20 9.01 9.05 8.92 8.93 2.9M
2025-03-19 9.05 9.07 8.99 9.03 3.0M
2025-03-18 9.04 9.07 8.96 9.06 3.6M
2025-03-17 9.06 9.06 9.01 9.02 4.1M
2025-03-14 8.85 9.00 8.84 8.99 5.1M
2025-03-13 8.92 8.92 8.76 8.86 5.0M
2025-03-12 8.96 9.00 8.90 8.92 4.4M
2025-03-11 8.91 9.02 8.89 8.96 3.3M
2025-03-10 8.94 9.00 8.90 8.98 4.1M
2025-03-07 8.96 8.97 8.86 8.89 4.2M
2025-03-06 8.93 8.98 8.87 8.96 4.4M
2025-03-05 8.98 9.05 8.88 8.92 3.5M
2025-03-04 8.93 9.01 8.88 8.99 3.5M
2025-03-03 8.82 9.03 8.81 8.99 5.8M
2025-02-28 9.04 9.06 8.80 8.81 6.9M
2025-02-27 9.05 9.10 8.92 9.05 8.1M
2025-02-26 9.16 9.21 9.01 9.05 8.9M
2025-02-25 9.22 9.34 9.07 9.08 17.1M
2025-02-24 10.00 10.16 9.48 9.49 31.6M
2025-02-21 9.29 9.58 9.29 9.38 13.7M
2025-02-20 8.93 9.69 8.80 9.34 18.3M
2025-02-19 8.88 8.92 8.78 8.89 6.0M
2025-02-18 9.12 9.18 8.88 8.90 8.5M
2025-02-17 8.89 9.33 8.85 9.29 12.3M
2025-02-14 8.90 8.98 8.85 8.92 3.7M
2025-02-13 8.90 9.07 8.85 8.94 4.9M
2025-02-12 8.89 8.93 8.82 8.92 2.8M
2025-02-11 8.92 8.95 8.82 8.91 3.7M
2025-02-10 8.73 8.89 8.70 8.89 4.8M
2025-02-07 8.68 8.82 8.64 8.75 5.9M
2025-02-06 8.65 8.65 8.48 8.64 4.1M
2025-02-05 8.66 8.72 8.57 8.66 2.7M
2025-01-27 8.51 8.75 8.51 8.63 3.3M
2025-01-24 8.55 8.64 8.46 8.51 3.0M
2025-01-23 8.56 8.77 8.56 8.58 3.3M
2025-01-22 8.60 8.60 8.45 8.51 2.1M
2025-01-21 8.71 8.76 8.58 8.60 2.2M
2025-01-20 8.78 8.80 8.61 8.71 2.4M
2025-01-17 8.70 8.76 8.59 8.73 2.3M
2025-01-16 8.74 8.87 8.65 8.72 3.4M
2025-01-15 8.69 8.76 8.56 8.74 3.0M
2025-01-14 8.33 8.68 8.33 8.68 5.1M
2025-01-13 8.16 8.33 8.07 8.33 3.0M
2025-01-10 8.64 8.73 8.28 8.28 4.4M
2025-01-09 8.44 8.76 8.36 8.60 5.9M
2025-01-08 8.42 8.48 8.23 8.43 3.1M
2025-01-07 8.40 8.48 8.29 8.48 3.9M
2025-01-06 8.33 8.45 8.07 8.44 4.9M
2025-01-03 8.77 8.79 8.30 8.31 8.5M
2025-01-02 8.72 9.01 8.65 8.75 6.7M