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
2026-06-05	20.48	20.82	0.35	1.71%	19.82	21.00	123646	25377	4.43%
2026-06-04	20.70	20.47	-0.48	-2.29%	20.33	20.78	92769	19032	3.33%
2026-06-03	20.83	20.95	-0.05	-0.24%	20.74	21.30	93508	19659	3.35%
2026-06-02	21.11	21.00	-0.42	-1.96%	20.30	21.88	149290	31054	5.35%
2026-06-01	21.22	21.42	-0.13	-0.60%	21.20	22.20	141062	30598	5.06%
2026-05-29	21.63	21.55	0.07	0.33%	21.26	22.22	154813	33606	5.55%
2026-05-28	21.36	21.48	0.12	0.56%	20.91	21.71	123792	26396	4.44%
2026-05-27	21.68	21.36	-0.54	-2.47%	21.20	22.33	123052	26724	4.41%
2026-05-26	22.14	21.90	-0.54	-2.41%	21.55	22.45	143384	31394	5.14%
2026-05-25	23.34	22.44	-0.92	-3.94%	22.28	23.63	174833	39706	6.27%
2026-05-22	23.02	23.36	0.48	2.10%	22.73	23.59	139383	32363	5.00%
2026-05-21	23.89	22.88	-0.70	-2.97%	22.82	24.65	208449	49559	7.48%
2026-05-20	23.59	23.58	-0.18	-0.76%	22.70	24.09	211389	49494	7.58%
2026-05-19	24.15	23.76	-0.58	-2.38%	23.41	24.32	221273	52550	7.94%
2026-05-18	23.70	24.34	0.61	2.57%	23.30	25.04	278236	67984	9.98%
2026-05-15	23.35	23.73	-0.84	-3.42%	23.23	24.49	390647	93049	14.01%
2026-05-14	27.09	24.57	-2.73	-10.00%	24.57	27.09	391389	97784	14.04%
2026-05-13	24.82	27.30	2.48	9.99%	24.71	27.30	214307	57084	7.69%
2026-05-12	25.10	24.82	-0.64	-2.51%	24.32	25.28	323446	80198	11.60%
2026-05-11	24.65	25.46	0.81	3.29%	24.41	25.81	515788	129004	18.50%
2026-05-08	24.78	24.65	0.13	0.53%	24.21	26.15	556395	139109	19.96%
2026-05-07	25.15	24.52	-0.62	-2.47%	24.06	26.50	775083	194933	27.80%
2026-05-06	23.34	25.14	2.29	10.02%	22.78	25.14	693474	165873	24.87%
2026-04-30	22.68	22.85	2.08	10.01%	22.22	22.85	130426	29677	4.68%
2026-04-29	19.80	20.77	1.89	10.01%	19.56	20.77	244884	50502	8.79%
2026-04-28	18.64	18.88	0.52	2.83%	18.38	19.33	253810	48068	9.11%
2026-04-27	18.20	18.36	0.13	0.71%	18.03	18.49	151667	27756	5.45%
2026-04-24	17.71	18.23	0.36	2.01%	17.62	18.40	190880	34445	6.85%
2026-04-23	17.93	17.87	-0.17	-0.94%	17.34	18.47	218675	38975	7.85%
2026-04-22	18.03	18.04	0.09	0.50%	17.92	18.60	163130	29636	5.86%
2026-04-21	18.25	17.95	-0.22	-1.21%	17.73	18.33	141204	25408	5.07%
2026-04-20	18.14	18.17	0.02	0.11%	17.92	18.44	176594	31996	6.34%
2026-04-17	18.59	18.15	-0.36	-1.94%	17.94	18.80	323631	58982	11.62%
2026-04-16	17.90	18.51	0.90	5.11%	17.61	19.37	510358	95574	18.32%
2026-04-15	18.33	17.61	-0.65	-3.56%	17.51	18.45	148266	26379	5.32%
2026-04-14	17.73	18.26	0.54	3.05%	17.65	18.28	197230	35572	7.08%
2026-04-13	17.17	17.72	0.41	2.37%	17.13	17.75	148185	25957	5.32%
2026-04-10	16.92	17.31	0.39	2.30%	16.92	17.59	160825	27926	5.77%
2026-04-09	17.00	16.92	-0.18	-1.05%	16.60	17.44	126815	21570	4.55%
2026-04-08	16.83	17.10	0.43	2.58%	16.61	17.13	135358	22843	4.86%
2026-04-07	16.05	16.67	0.62	3.86%	16.05	16.95	144629	23959	5.19%
2026-04-03	17.03	16.05	-0.96	-5.64%	15.96	17.28	165249	26911	5.93%
2026-04-02	17.45	17.01	-0.44	-2.52%	16.91	17.74	139162	24016	5.00%
2026-04-01	17.72	17.45	-0.01	-0.06%	17.08	17.93	158342	27686	5.68%
2026-03-31	17.80	17.46	-0.61	-3.38%	17.45	18.04	168144	29751	6.04%
2026-03-30	18.10	18.07	-0.18	-0.99%	17.68	18.34	202551	36330	7.27%
2026-03-27	17.33	18.25	0.73	4.17%	17.29	18.33	327740	59243	11.77%
2026-03-26	17.41	17.52	0.02	0.11%	17.32	18.00	191436	33825	6.87%
2026-03-25	17.37	17.50	0.13	0.75%	17.13	17.65	173327	30238	6.22%
2026-03-24	16.88	17.37	0.81	4.89%	16.35	17.38	257348	43701	9.24%
2026-03-23	15.91	16.56	0.27	1.66%	15.60	17.36	319179	53369	11.46%
2026-03-20	16.45	16.29	-0.16	-0.97%	16.15	17.18	222325	37090	7.98%
2026-03-19	16.75	16.45	-0.63	-3.69%	16.38	17.07	138183	23030	4.96%
2026-03-18	17.35	17.08	-0.29	-1.67%	16.75	17.56	198627	33823	7.13%
2026-03-17	17.73	17.37	-0.53	-2.96%	17.34	18.22	199508	35367	7.16%
2026-03-16	17.79	17.90	-0.10	-0.56%	17.75	18.30	204778	36858	7.35%
2026-03-13	18.05	18.00	0.05	0.28%	17.78	18.58	283870	51668	10.19%
2026-03-12	18.04	17.95	-0.35	-1.91%	17.82	18.38	228439	41212	8.20%
2026-03-11	17.76	18.30	0.50	2.81%	17.50	18.70	416422	75973	14.95%
2026-03-10	18.01	17.80	-0.32	-1.77%	17.75	18.38	308685	55548	11.08%
2026-03-09	17.13	18.12	0.30	1.68%	17.13	18.20	436238	77531	15.66%
2026-03-06	18.55	17.82	0.96	5.69%	17.60	18.55	577668	104236	20.74%
2026-03-05	17.19	16.86	0.20	1.20%	16.62	17.27	217153	36727	7.80%
2026-03-04	16.86	16.66	0.00	0.00%	16.32	17.21	232292	38864	8.34%
2026-03-03	16.38	16.66	0.41	2.52%	16.38	17.88	346020	58884	12.42%
2026-03-02	16.24	16.25	-0.50	-2.99%	16.01	16.70	80152	13040	2.88%