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
2025-04-03	11.66	11.90	0.15	1.28%	11.66	12.77	52293	6306	1.88%
2025-04-02	11.81	11.75	-0.12	-1.01%	11.73	12.04	23821	2825	0.85%
2025-04-01	11.75	11.87	0.12	1.02%	11.75	11.90	27580	3268	0.99%
2025-03-31	11.90	11.75	-0.25	-2.08%	11.60	11.96	42614	5012	1.53%
2025-03-28	12.35	12.00	-0.32	-2.60%	12.00	12.39	42826	5212	1.54%
2025-03-27	12.32	12.32	-0.09	-0.73%	12.21	12.62	39377	4879	1.41%
2025-03-26	12.31	12.41	0.02	0.16%	12.31	12.46	33460	4149	1.20%
2025-03-25	12.69	12.39	-0.50	-3.88%	12.36	12.75	86075	10769	3.09%
2025-03-24	12.68	12.89	0.09	0.70%	12.34	13.28	140009	17983	5.02%
2025-03-21	12.59	12.80	0.15	1.19%	12.45	12.92	87472	11118	3.14%
2025-03-20	12.83	12.65	-0.16	-1.25%	12.65	12.84	46213	5871	1.66%
2025-03-19	13.08	12.81	-0.31	-2.36%	12.71	13.08	68141	8752	2.44%
2025-03-18	12.97	13.12	0.20	1.55%	12.96	13.30	115683	15199	4.15%
2025-03-17	12.90	12.92	0.02	0.16%	12.71	13.15	78550	10160	2.82%
2025-03-14	12.89	12.90	-0.10	-0.77%	12.53	12.95	106383	13582	3.82%
2025-03-13	12.73	13.00	0.27	2.12%	12.70	13.68	140039	18378	5.02%
2025-03-12	12.92	12.73	-0.19	-1.47%	12.72	12.97	66749	8530	2.39%
2025-03-11	12.76	12.92	-0.03	-0.23%	12.72	13.23	80275	10349	2.88%
2025-03-10	12.69	12.95	0.15	1.17%	12.69	13.00	60414	7797	2.17%
2025-03-07	13.05	12.80	-0.27	-2.07%	12.75	13.07	91547	11801	3.28%
2025-03-06	13.21	13.07	0.05	0.38%	12.96	13.26	115012	15032	4.13%
2025-03-05	13.09	13.02	-0.09	-0.69%	12.74	13.22	123739	15966	4.44%
2025-03-04	13.88	13.11	-0.94	-6.69%	12.96	13.88	209821	27707	7.53%
2025-03-03	13.50	14.05	0.75	5.64%	13.41	14.05	277958	38540	9.97%
2025-02-28	13.10	13.30	0.04	0.30%	13.10	13.72	183387	24605	6.58%
2025-02-27	13.33	13.26	0.04	0.30%	13.12	13.74	165582	22145	5.94%
2025-02-26	12.78	13.22	0.47	3.69%	12.78	13.47	156479	20614	5.61%
2025-02-25	12.62	12.75	-0.19	-1.47%	12.61	12.92	88968	11388	3.19%
2025-02-24	13.09	12.94	-0.13	-0.99%	12.83	13.17	105573	13708	3.79%
2025-02-21	12.89	13.07	0.19	1.48%	12.69	13.13	142207	18439	5.10%
2025-02-20	12.72	12.88	0.01	0.08%	12.61	12.98	111356	14284	3.99%
2025-02-19	12.40	12.87	0.17	1.34%	12.10	12.98	151112	19053	5.42%
2025-02-18	12.53	12.70	0.32	2.58%	12.33	12.90	177863	22583	6.38%
2025-02-17	12.33	12.38	0.05	0.41%	12.09	12.60	122802	15065	4.40%
2025-02-14	11.95	12.33	0.37	3.09%	11.94	13.16	165389	20773	5.93%
2025-02-13	11.89	11.96	0.02	0.17%	11.86	12.31	106249	12877	3.81%
2025-02-12	11.70	11.94	0.23	1.96%	11.62	11.99	66304	7830	2.38%
2025-02-11	11.80	11.71	-0.12	-1.01%	11.52	11.83	44861	5224	1.61%
2025-02-10	11.72	11.83	0.13	1.11%	11.56	11.83	56665	6641	2.03%
2025-02-07	11.58	11.70	0.17	1.47%	11.50	11.85	67381	7878	2.42%
2025-02-06	11.15	11.53	0.38	3.41%	11.03	11.55	70125	7958	2.52%
2025-02-05	11.20	11.15	0.19	1.73%	11.01	11.20	33650	3745	1.21%
2025-01-27	11.22	10.96	-0.17	-1.53%	10.95	11.32	35393	3924	1.27%
2025-01-24	10.94	11.13	0.13	1.18%	10.90	11.28	40864	4524	1.47%
2025-01-23	11.33	11.00	-0.25	-2.22%	11.00	11.42	56102	6293	2.01%
2025-01-22	11.44	11.25	-0.40	-3.43%	11.20	11.50	47798	5408	1.71%
2025-01-21	12.01	11.65	-0.25	-2.10%	11.54	12.07	53392	6244	1.91%
2025-01-20	11.80	11.90	0.09	0.76%	11.80	12.05	66739	7966	2.39%
2025-01-17	11.50	11.81	0.29	2.52%	11.50	12.60	108051	12767	3.88%
2025-01-16	11.45	11.52	0.14	1.23%	11.37	11.62	42887	4926	1.54%
2025-01-15	11.47	11.38	0.00	0.00%	11.21	11.55	42980	4881	1.54%
2025-01-14	11.05	11.38	0.49	4.50%	10.98	11.39	47306	5309	1.70%
2025-01-13	10.60	10.89	0.08	0.74%	10.54	10.95	33294	3597	1.19%
2025-01-10	11.21	10.81	-0.41	-3.65%	10.81	11.35	43319	4795	1.55%
2025-01-09	11.06	11.22	0.07	0.63%	11.02	11.30	39565	4442	1.42%
2025-01-08	11.28	11.15	-0.13	-1.15%	10.82	11.28	42501	4706	1.52%
2025-01-07	11.02	11.28	0.25	2.27%	10.95	11.28	38405	4268	1.38%
2025-01-06	11.10	11.03	-0.09	-0.81%	10.79	11.22	48002	5285	1.72%
2025-01-03	11.63	11.12	-0.51	-4.39%	11.10	11.81	55959	6403	2.01%
2025-01-02	11.90	11.63	-0.27	-2.27%	11.48	12.07	57250	6773	2.05%
2024-12-31	12.24	11.90	-0.38	-3.09%	11.88	12.35	46959	5662	1.68%
2024-12-30	12.38	12.28	-0.11	-0.89%	12.15	12.43	37036	4538	1.33%
2024-12-27	12.34	12.39	0.06	0.49%	12.26	12.54	38909	4841	1.40%
2024-12-26	12.15	12.33	0.08	0.65%	12.15	12.43	35679	4399	1.28%