丰元股份 (002805) - 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
2025-08-01	12.83	12.95	0.10	0.78%	12.78	13.03	52924	6838	1.90%
2025-07-31	12.98	12.85	-0.19	-1.46%	12.80	13.22	72072	9344	2.58%
2025-07-30	13.32	13.04	-0.37	-2.76%	12.94	13.44	83927	11015	3.01%
2025-07-29	13.30	13.41	0.07	0.52%	13.21	13.69	115090	15471	4.13%
2025-07-28	13.08	13.34	0.13	0.98%	13.08	13.40	59064	7853	2.12%
2025-07-25	13.30	13.21	-0.09	-0.68%	13.18	13.44	61598	8174	2.21%
2025-07-24	13.07	13.30	0.24	1.84%	13.07	13.36	89049	11789	3.19%
2025-07-23	13.15	13.06	-0.17	-1.28%	13.03	13.35	76581	10075	2.75%
2025-07-22	13.06	13.23	0.10	0.76%	13.03	13.58	121097	16091	4.34%
2025-07-21	13.15	13.13	-0.02	-0.15%	13.05	13.25	78587	10312	2.82%
2025-07-18	13.20	13.15	0.09	0.69%	13.08	13.40	103137	13631	3.70%
2025-07-17	12.82	13.06	0.24	1.87%	12.60	13.07	93382	12063	3.35%
2025-07-16	12.94	12.82	0.13	1.02%	12.68	12.96	66789	8554	2.40%
2025-07-15	13.00	12.69	-0.61	-4.59%	12.56	13.09	168201	21481	6.03%
2025-07-14	13.36	13.30	-0.11	-0.82%	13.29	13.61	75375	10083	2.70%
2025-07-11	13.68	13.41	-0.32	-2.33%	13.26	13.80	147954	19822	5.31%
2025-07-10	13.52	13.73	0.21	1.55%	13.35	14.00	175466	24002	6.29%
2025-07-09	13.67	13.52	-0.15	-1.10%	13.45	13.78	87057	11831	3.12%
2025-07-08	13.90	13.67	-0.07	-0.51%	13.60	13.98	104402	14295	3.74%
2025-07-07	13.49	13.74	0.38	2.84%	13.48	14.10	173742	23858	6.23%
2025-07-04	13.79	13.36	-0.50	-3.61%	13.29	13.85	179687	24212	6.44%
2025-07-03	13.88	13.86	0.01	0.07%	13.50	13.97	167791	23085	6.02%
2025-07-02	13.87	13.85	-0.15	-1.07%	13.56	14.05	173821	24007	6.23%
2025-07-01	14.08	14.00	-0.10	-0.71%	13.48	14.42	295229	40888	10.59%
2025-06-30	14.05	14.10	-0.02	-0.14%	13.88	14.24	183749	25781	6.59%
2025-06-27	14.31	14.12	-0.19	-1.33%	13.88	14.54	342641	48329	12.29%
2025-06-26	14.75	14.31	-0.76	-5.04%	14.24	15.24	425532	62529	15.26%
2025-06-25	14.40	15.07	0.42	2.87%	14.25	15.51	522050	77687	18.72%
2025-06-24	13.80	14.65	0.55	3.90%	13.60	15.32	562548	80294	20.18%
2025-06-23	13.26	14.10	0.60	4.44%	12.91	14.10	442825	60711	15.88%
2025-06-20	12.92	13.50	0.45	3.45%	12.81	14.26	557638	76043	20.00%
2025-06-19	12.00	13.05	1.19	10.03%	12.00	13.05	179946	23151	6.45%
2025-06-18	11.90	11.86	-0.12	-1.00%	11.65	11.98	48478	5709	1.74%
2025-06-17	11.86	11.98	0.11	0.93%	11.82	12.14	53327	6373	1.91%
2025-06-16	11.87	11.87	0.02	0.17%	11.71	12.09	64031	7579	2.30%
2025-06-13	12.13	11.85	-0.34	-2.79%	11.85	12.16	51096	6131	1.83%
2025-06-12	12.22	12.19	-0.03	-0.25%	12.00	12.26	79097	9592	2.84%
2025-06-11	12.28	12.22	0.06	0.49%	12.20	12.60	116246	14399	4.17%
2025-06-10	12.12	12.16	0.05	0.41%	11.98	12.44	88877	10857	3.19%
2025-06-09	11.92	12.11	0.18	1.51%	11.83	12.15	55823	6744	2.00%
2025-06-06	11.79	11.93	0.18	1.53%	11.72	12.11	63163	7546	2.27%
2025-06-05	11.92	11.75	-0.10	-0.84%	11.66	11.93	40432	4746	1.45%
2025-06-04	11.62	11.85	0.30	2.60%	11.59	12.00	61615	7293	2.21%
2025-06-03	11.56	11.55	-0.02	-0.17%	11.40	11.65	24847	2880	0.89%
2025-05-30	11.72	11.57	-0.14	-1.20%	11.49	11.74	29361	3399	1.05%
2025-05-29	11.60	11.71	0.05	0.43%	11.59	11.73	28723	3354	1.03%
2025-05-28	11.80	11.66	-0.17	-1.44%	11.60	11.92	31729	3712	1.14%
2025-05-27	11.61	11.83	0.19	1.63%	11.52	11.97	42620	5000	1.53%
2025-05-26	11.56	11.64	0.01	0.09%	11.49	11.69	29125	3380	1.04%
2025-05-23	11.68	11.63	-0.09	-0.77%	11.60	11.92	44769	5278	1.61%
2025-05-22	11.97	11.72	-0.25	-2.09%	11.70	12.08	51031	6060	1.83%
2025-05-21	11.78	11.97	0.09	0.76%	11.78	12.13	78716	9443	2.82%
2025-05-20	11.92	11.88	0.08	0.68%	11.71	12.06	27366	3252	0.98%
2025-05-19	11.78	11.80	0.04	0.34%	11.61	11.82	31092	3645	1.12%
2025-05-16	11.62	11.76	0.10	0.86%	11.62	11.96	41404	4879	1.49%
2025-05-15	11.85	11.66	-0.12	-1.02%	11.59	11.85	30102	3516	1.08%
2025-05-14	11.92	11.78	-0.01	-0.08%	11.69	11.92	33198	3905	1.19%
2025-05-13	11.71	11.79	0.10	0.86%	11.70	11.93	51398	6069	1.84%
2025-05-12	11.60	11.69	0.31	2.72%	11.50	11.72	46817	5447	1.68%
2025-05-09	11.49	11.38	-0.11	-0.96%	11.26	11.49	31324	3554	1.12%
2025-05-08	11.26	11.49	0.17	1.50%	11.22	11.54	43906	5019	1.57%
2025-05-07	11.39	11.32	0.01	0.09%	11.19	11.49	41577	4710	1.49%
2025-05-06	10.99	11.31	0.34	3.10%	10.99	11.35	33978	3810	1.22%
2025-04-30	10.82	10.97	0.13	1.20%	10.82	11.03	26191	2871	0.94%
2025-04-29	10.68	10.84	0.16	1.50%	10.62	10.95	31501	3408	1.13%
2025-04-28	10.96	10.68	-0.28	-2.55%	10.65	10.96	34591	3711	1.24%
2025-04-25	10.97	10.96	-0.06	-0.54%	10.90	11.15	23208	2552	0.83%
2025-04-24	11.24	11.02	-0.17	-1.52%	10.98	11.25	31184	3458	1.12%