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
2025-10-31	14.70	14.97	0.25	1.70%	14.64	15.29	202135	30488	7.26%
2025-10-30	14.25	14.72	0.34	2.36%	14.23	14.95	229105	33738	8.23%
2025-10-29	14.16	14.38	0.14	0.98%	14.16	14.46	82880	11874	2.98%
2025-10-28	14.06	14.24	0.13	0.92%	13.99	14.35	91819	13020	3.30%
2025-10-27	14.26	14.11	0.01	0.07%	14.03	14.34	86291	12230	3.10%
2025-10-24	14.15	14.10	-0.10	-0.70%	14.05	14.34	95632	13547	3.43%
2025-10-23	13.75	14.20	0.42	3.05%	13.55	14.24	146695	20429	5.27%
2025-10-22	13.98	13.78	-0.43	-3.03%	13.66	14.05	121459	16774	4.36%
2025-10-21	14.83	14.21	0.05	0.35%	14.06	14.85	218301	31231	7.84%
2025-10-20	14.10	14.16	0.30	2.16%	14.05	14.42	127670	18131	4.58%
2025-10-17	14.44	13.86	-0.51	-3.55%	13.86	14.80	129931	18525	4.66%
2025-10-16	14.34	14.37	0.14	0.98%	14.23	14.90	159120	23030	5.71%
2025-10-15	14.10	14.23	0.14	0.99%	14.09	14.66	84849	12116	3.05%
2025-10-14	14.74	14.09	-0.30	-2.08%	14.03	14.75	101055	14453	3.63%
2025-10-13	13.55	14.39	0.16	1.12%	13.30	14.50	137638	19317	4.94%
2025-10-10	14.65	14.23	-0.41	-2.80%	14.19	14.67	116981	16759	4.20%
2025-10-09	14.77	14.64	0.09	0.62%	14.53	14.85	145926	21427	5.24%
2025-09-30	14.19	14.55	0.37	2.61%	14.10	14.75	172892	25112	6.21%
2025-09-29	14.09	14.18	0.29	2.09%	14.08	14.68	137794	19676	4.95%
2025-09-26	13.63	13.89	0.10	0.73%	13.63	14.14	96955	13536	3.48%
2025-09-25	13.93	13.79	-0.14	-1.01%	13.73	14.03	94768	13154	3.40%
2025-09-24	13.34	13.93	0.59	4.42%	13.20	13.96	146601	20072	5.26%
2025-09-23	13.75	13.34	-0.29	-2.13%	13.06	13.75	107265	14289	3.85%
2025-09-22	13.77	13.63	-0.06	-0.44%	13.46	14.00	87446	11928	3.14%
2025-09-19	13.71	13.69	-0.02	-0.15%	13.61	13.89	98499	13534	3.54%
2025-09-18	14.04	13.71	-0.36	-2.56%	13.57	14.07	141667	19652	5.09%
2025-09-17	14.16	14.07	-0.17	-1.19%	14.01	14.30	101684	14368	3.65%
2025-09-16	14.26	14.24	-0.10	-0.70%	14.05	14.40	147699	20938	5.30%
2025-09-15	14.32	14.34	0.02	0.14%	14.32	14.78	195207	28298	7.01%
2025-09-12	14.50	14.32	-0.09	-0.62%	14.08	14.62	203345	29133	7.30%
2025-09-11	14.43	14.41	-0.14	-0.96%	14.19	14.54	185401	26596	6.66%
2025-09-10	14.85	14.55	-0.31	-2.09%	14.30	14.85	259929	37799	9.33%
2025-09-09	14.67	14.86	-0.24	-1.59%	14.64	15.17	383430	57008	13.77%
2025-09-08	16.07	15.10	0.49	3.35%	14.98	16.07	674467	104068	24.21%
2025-09-05	13.29	14.61	1.33	10.02%	13.29	14.61	162274	23292	5.83%
2025-09-04	13.15	13.28	0.13	0.99%	13.01	13.54	133701	17851	4.80%
2025-09-03	13.56	13.15	-0.18	-1.35%	13.08	13.65	103557	13825	3.72%
2025-09-02	13.43	13.33	-0.02	-0.15%	13.28	13.98	181017	24491	6.50%
2025-09-01	13.01	13.35	0.52	4.05%	12.98	13.38	140018	18492	5.03%
2025-08-29	12.57	12.83	0.17	1.34%	12.55	13.09	102206	13176	3.67%
2025-08-28	12.83	12.66	-0.25	-1.94%	12.25	13.06	117278	14830	4.21%
2025-08-27	13.41	12.91	-0.50	-3.73%	12.90	13.42	103438	13670	3.71%
2025-08-26	13.37	13.41	0.02	0.15%	13.27	13.47	65836	8825	2.36%
2025-08-25	13.33	13.39	0.11	0.83%	13.27	13.50	99552	13320	3.57%
2025-08-22	13.34	13.28	0.00	0.00%	13.25	13.50	66905	8910	2.40%
2025-08-21	13.45	13.28	-0.17	-1.26%	13.22	13.50	69787	9299	2.50%
2025-08-20	13.32	13.45	0.09	0.67%	13.24	13.48	86137	11531	3.09%
2025-08-19	13.19	13.36	0.15	1.14%	13.11	13.42	93794	12476	3.36%
2025-08-18	13.02	13.21	0.19	1.46%	13.00	13.28	74672	9843	2.68%
2025-08-15	12.99	13.02	0.12	0.93%	12.86	13.12	62300	8124	2.23%
2025-08-14	13.23	12.90	-0.32	-2.42%	12.89	13.30	83643	10904	3.00%
2025-08-13	13.31	13.22	-0.08	-0.60%	13.18	13.52	79153	10500	2.84%
2025-08-12	13.51	13.30	-0.18	-1.34%	13.19	13.54	88183	11730	3.16%
2025-08-11	13.31	13.48	0.31	2.35%	13.26	13.50	120751	16180	4.33%
2025-08-08	13.13	13.17	0.03	0.23%	13.05	13.34	75135	9904	2.69%
2025-08-07	13.08	13.14	0.00	0.00%	12.96	13.20	64974	8507	2.33%
2025-08-06	13.01	13.14	0.08	0.61%	12.90	13.15	56985	7440	2.04%
2025-08-05	13.08	13.06	0.07	0.54%	13.00	13.15	46066	6020	1.65%
2025-08-04	12.89	12.99	0.04	0.31%	12.70	12.99	40062	5170	1.44%
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%