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
2026-04-30	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%
2026-02-27	16.59	16.75	0.05	0.30%	16.51	16.87	70681	11800	2.54%
2026-02-26	17.28	16.70	-0.26	-1.53%	16.61	17.50	98454	16636	3.53%
2026-02-25	16.64	16.96	0.37	2.23%	16.59	17.07	83255	14099	2.99%
2026-02-24	16.54	16.59	0.21	1.28%	16.47	16.73	62421	10376	2.24%
2026-02-13	16.26	16.38	0.02	0.12%	16.26	16.64	50066	8252	1.80%
2026-02-12	16.45	16.36	-0.24	-1.45%	16.22	16.55	56707	9307	2.04%
2026-02-11	16.47	16.60	0.16	0.97%	16.38	16.66	62216	10297	2.23%
2026-02-10	16.62	16.44	-0.18	-1.08%	16.35	16.69	56309	9274	2.02%
2026-02-09	16.50	16.62	0.26	1.59%	16.44	16.64	72235	11966	2.59%
2026-02-06	15.75	16.36	0.51	3.22%	15.66	16.64	124478	20313	4.47%
2026-02-05	16.19	15.85	-0.48	-2.94%	15.80	16.36	62526	9998	2.24%
2026-02-04	16.00	16.33	0.33	2.06%	15.91	16.35	69023	11138	2.48%
2026-02-03	15.87	16.00	0.29	1.85%	15.77	16.12	65928	10505	2.37%
2026-02-02	15.98	15.71	-0.27	-1.69%	15.70	16.28	72193	11515	2.59%
2026-01-30	16.30	15.98	-0.30	-1.84%	15.67	16.33	111625	17829	4.01%
2026-01-29	16.30	16.28	-0.13	-0.79%	16.02	16.55	82129	13440	2.95%
2026-01-28	16.58	16.41	-0.32	-1.91%	16.30	16.74	88752	14616	3.19%
2026-01-27	17.09	16.73	-0.46	-2.68%	15.88	17.23	184252	30119	6.61%
2026-01-26	17.50	17.19	-0.27	-1.55%	16.96	17.71	152946	26510	5.49%