辉丰股份 (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
2026-06-22	2.23	2.17	-0.05	-2.25%	2.11	2.34	588491	12936	4.98%
2026-06-18	2.43	2.22	-0.14	-5.93%	2.19	2.51	896300	21355	7.59%
2026-06-16	2.33	2.36	0.03	1.29%	2.23	2.38	188246	4355	1.59%
2026-06-15	2.37	2.33	-0.01	-0.43%	2.30	2.42	259577	6119	2.20%
2026-06-12	2.25	2.34	0.11	4.93%	2.25	2.34	219978	5083	1.86%
2026-06-11	2.18	2.23	0.03	1.36%	2.15	2.25	203330	4482	1.72%
2026-06-10	2.30	2.20	-0.10	-4.35%	2.19	2.33	280577	6277	2.38%
2026-06-09	2.28	2.30	0.04	1.77%	2.26	2.31	158361	3627	1.34%
2026-06-08	2.33	2.26	-0.12	-5.04%	2.26	2.38	242971	5585	2.06%
2026-06-05	2.37	2.38	0.00	0.00%	2.29	2.45	286578	6799	2.43%
2026-06-04	2.47	2.38	-0.13	-5.18%	2.38	2.49	227733	5469	1.93%
2026-06-03	2.58	2.51	-0.07	-2.71%	2.46	2.61	277088	6949	2.35%
2026-06-02	2.59	2.58	-0.02	-0.77%	2.55	2.63	149855	3857	1.27%
2026-06-01	2.56	2.60	0.03	1.17%	2.51	2.62	162765	4199	1.38%
2026-05-29	2.65	2.57	-0.09	-3.38%	2.53	2.66	262389	6827	2.22%
2026-05-28	2.63	2.66	0.03	1.14%	2.56	2.67	262953	6889	2.23%
2026-05-27	2.72	2.63	-0.12	-4.36%	2.61	2.77	410398	10909	3.47%
2026-05-26	2.66	2.75	0.07	2.61%	2.62	2.76	271961	7336	2.30%
2026-05-25	2.62	2.68	0.05	1.90%	2.60	2.72	326418	8682	2.76%
2026-05-22	2.51	2.63	0.13	5.20%	2.49	2.63	397312	10319	3.36%
2026-05-21	2.48	2.50	0.01	0.40%	2.45	2.58	316322	7977	2.68%
2026-05-20	2.36	2.49	0.11	4.62%	2.35	2.49	277210	6750	2.35%
2026-05-19	2.36	2.38	0.04	1.71%	2.35	2.41	134565	3208	1.14%
2026-05-18	2.41	2.34	-0.07	-2.90%	2.34	2.41	153349	3615	1.30%
2026-05-15	2.37	2.41	0.04	1.69%	2.35	2.44	232763	5586	1.97%
2026-05-14	2.40	2.37	-0.08	-3.27%	2.34	2.41	336885	7993	2.85%
2026-05-13	2.35	2.45	0.10	4.26%	2.35	2.47	355557	8655	3.01%
2026-05-12	2.36	2.35	0.01	0.43%	2.27	2.37	367650	8529	3.11%
2026-05-11	2.30	2.34	0.05	2.18%	2.30	2.40	479133	11361	4.06%
2026-05-08	2.22	2.29	0.05	2.23%	2.20	2.31	413471	9310	3.50%
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%