*ST辉丰 (002496) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	2.13	2.24	0.11	5.16%	2.12	2.24	532585	11795	4.51%
2026-05-06	2.11	2.13	0.01	0.47%	2.11	2.14	187773	3983	1.59%
2026-04-30	2.14	2.12	-0.03	-1.40%	2.06	2.16	299528	6308	2.54%
2026-04-29	2.17	2.15	-0.03	-1.38%	2.14	2.18	237796	5150	2.01%
2026-04-28	2.14	2.18	0.02	0.93%	2.12	2.20	262614	5684	2.22%
2026-04-27	2.15	2.16	-0.01	-0.46%	2.12	2.16	238745	5120	2.02%
2026-04-24	2.17	2.17	-0.01	-0.46%	2.13	2.18	278316	6005	2.36%
2026-04-23	2.21	2.18	-0.03	-1.36%	2.16	2.23	364877	7983	3.09%
2026-04-22	2.19	2.21	0.05	2.31%	2.12	2.26	666596	14485	5.64%
2026-04-21	2.23	2.16	0.04	1.89%	2.12	2.23	877370	19051	7.43%
2026-04-20	2.12	2.12	0.10	4.95%	2.12	2.12	27252	577	0.23%
2026-04-17	1.96	2.02	0.05	2.54%	1.96	2.03	336376	6729	3.02%
2026-04-16	2.06	1.97	-0.08	-3.90%	1.95	2.08	460997	9219	4.14%
2026-04-15	2.05	2.05	0.01	0.49%	2.04	2.12	441079	9160	3.96%
2026-04-14	1.96	2.04	0.08	4.08%	1.96	2.04	318883	6376	2.87%
2026-04-13	1.91	1.96	0.04	2.08%	1.91	1.98	262977	5122	2.36%
2026-04-10	1.89	1.92	0.03	1.59%	1.89	1.94	234248	4493	2.11%
2026-04-09	1.86	1.89	0.02	1.07%	1.85	1.91	313179	5888	2.82%
2026-04-08	1.91	1.87	-0.06	-3.11%	1.83	1.96	511966	9709	4.60%
2026-04-07	1.94	1.93	0.00	0.00%	1.87	1.97	232924	4517	2.09%
2026-04-03	2.01	1.93	-0.07	-3.50%	1.90	2.02	316123	6201	2.84%
2026-04-02	1.98	2.00	0.01	0.50%	1.97	2.05	280032	5646	2.52%
2026-04-01	1.96	1.99	0.06	3.11%	1.94	1.99	257932	5080	2.32%
2026-03-31	1.94	1.93	-0.01	-0.52%	1.93	2.00	272456	5352	2.45%
2026-03-30	1.91	1.94	0.01	0.52%	1.89	1.95	212553	4090	1.91%
2026-03-27	1.86	1.93	0.05	2.66%	1.85	1.96	289083	5533	2.60%
2026-03-26	1.86	1.88	0.02	1.08%	1.84	1.91	304439	5712	2.74%
2026-03-25	1.86	1.86	0.04	2.20%	1.82	1.89	390688	7248	3.51%
2026-03-24	1.83	1.82	-0.09	-4.71%	1.81	1.86	592170	10774	5.32%
2026-03-23	1.91	1.91	-0.10	-4.98%	1.91	1.91	105103	2007	0.94%
2026-03-20	2.01	2.01	0.00	0.00%	2.00	2.05	253291	5125	2.28%
2026-03-19	2.06	2.01	-0.09	-4.29%	2.00	2.08	476170	9651	4.28%
2026-03-18	2.09	2.10	0.05	2.44%	2.06	2.13	342082	7151	3.08%
2026-03-17	2.14	2.05	-0.09	-4.21%	2.03	2.16	451194	9419	4.06%
2026-03-16	2.14	2.14	0.01	0.47%	2.12	2.19	368992	7919	3.32%
2026-03-13	2.17	2.13	-0.05	-2.29%	2.10	2.18	524556	11239	4.72%
2026-03-12	2.12	2.18	0.06	2.83%	2.10	2.21	630542	13595	5.67%
2026-03-11	2.07	2.12	0.07	3.41%	2.04	2.15	688310	14576	6.19%
2026-03-10	2.01	2.05	0.01	0.49%	2.01	2.10	511278	10455	4.60%
2026-03-09	2.13	2.04	-0.04	-1.92%	2.04	2.18	757990	16195	6.81%
2026-03-06	2.00	2.08	0.10	5.05%	2.00	2.08	366749	7507	3.30%
2026-03-05	1.96	1.98	0.03	1.54%	1.95	2.00	225022	4439	2.02%
2026-03-04	1.89	1.95	0.06	3.17%	1.88	1.98	262732	5094	2.36%
2026-03-03	1.95	1.89	-0.06	-3.08%	1.87	1.98	265687	5133	2.39%
2026-03-02	1.95	1.95	-0.02	-1.02%	1.88	1.97	330983	6406	2.98%
2026-02-27	1.94	1.97	0.03	1.55%	1.94	2.01	295482	5832	2.66%
2026-02-26	1.93	1.94	0.02	1.04%	1.91	1.95	241815	4658	2.17%
2026-02-25	1.88	1.92	0.05	2.67%	1.86	1.93	263850	5034	2.37%
2026-02-24	1.85	1.87	0.06	3.31%	1.82	1.88	221858	4113	1.99%
2026-02-13	1.82	1.81	-0.01	-0.55%	1.80	1.85	178177	3246	1.60%
2026-02-12	1.80	1.82	0.02	1.11%	1.79	1.86	231136	4207	2.08%
2026-02-11	1.80	1.80	0.00	0.00%	1.79	1.83	149735	2707	1.35%
2026-02-10	1.80	1.80	0.00	0.00%	1.79	1.83	141383	2555	1.27%
2026-02-09	1.82	1.80	-0.02	-1.10%	1.79	1.84	231593	4190	2.08%
2026-02-06	1.76	1.82	0.05	2.82%	1.76	1.84	263169	4745	2.37%
2026-02-05	1.75	1.77	0.03	1.72%	1.74	1.81	260229	4630	2.34%
2026-02-04	1.76	1.74	-0.02	-1.14%	1.72	1.79	347395	6100	3.12%
2026-02-03	1.72	1.76	0.05	2.92%	1.71	1.78	330637	5740	2.97%
2026-02-02	1.83	1.71	-0.09	-5.00%	1.71	1.83	536643	9397	4.82%
2026-01-30	1.70	1.80	0.01	0.56%	1.70	1.88	543797	9546	4.89%
2026-01-29	1.85	1.79	-0.09	-4.79%	1.79	1.86	339292	6157	3.05%
2026-01-28	1.95	1.88	-0.10	-5.05%	1.88	1.96	381741	7215	3.43%