日丰股份 (002953) - 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
2026-06-25	9.29	9.09	-0.23	-2.47%	9.01	9.34	49530	4508	1.83%
2026-06-24	9.58	9.32	-0.25	-2.61%	9.22	9.61	35457	3310	1.31%
2026-06-23	9.56	9.57	-0.07	-0.73%	9.50	9.78	37096	3582	1.37%
2026-06-22	9.60	9.64	0.04	0.42%	9.20	9.65	49504	4661	1.82%
2026-06-18	9.66	9.60	-0.12	-1.23%	9.48	9.75	40425	3867	1.49%
2026-06-17	9.88	9.72	-0.25	-2.51%	9.63	9.96	47569	4627	1.75%
2026-06-16	9.79	9.97	0.18	1.84%	9.66	10.03	43582	4314	1.61%
2026-06-15	9.79	9.79	0.12	1.24%	9.72	9.93	37046	3639	1.37%
2026-06-12	9.55	9.67	0.29	3.09%	9.38	9.75	43415	4178	1.60%
2026-06-11	9.45	9.38	-0.20	-2.09%	9.27	9.58	38837	3643	1.43%
2026-06-10	9.73	9.58	-0.24	-2.44%	9.43	9.80	47342	4527	1.74%
2026-06-09	9.82	9.82	0.07	0.72%	9.65	9.89	42313	4137	1.56%
2026-06-08	10.00	9.75	-0.40	-3.94%	9.62	10.13	65915	6514	2.43%
2026-06-05	10.05	10.15	0.07	0.69%	9.91	10.33	55159	5589	2.03%
2026-06-04	10.25	10.08	-0.19	-1.85%	10.02	10.28	46660	4717	1.72%
2026-06-03	10.30	10.27	-0.12	-1.15%	10.19	10.43	37908	3908	1.40%
2026-06-02	10.64	10.39	-0.25	-2.35%	10.24	10.69	52816	5474	1.95%
2026-06-01	10.44	10.64	0.20	1.92%	10.38	10.75	53526	5691	1.97%
2026-05-29	10.83	10.44	-0.39	-3.60%	10.40	10.83	67699	7158	2.50%
2026-05-28	10.61	10.83	0.26	2.46%	10.54	10.84	58101	6223	2.14%
2026-05-27	10.89	10.67	-0.25	-2.29%	10.61	11.00	56287	6038	2.07%
2026-05-26	11.18	10.92	-0.18	-1.62%	10.79	11.30	47974	5259	1.77%
2026-05-25	11.09	11.10	0.01	0.09%	10.95	11.30	38983	4322	1.44%
2026-05-22	10.89	11.09	0.22	2.02%	10.79	11.12	56094	6158	2.07%
2026-05-21	11.28	10.87	-0.46	-4.06%	10.82	11.42	74028	8239	2.73%
2026-05-20	11.50	11.33	-0.20	-1.73%	11.19	11.55	47608	5379	1.75%
2026-05-19	11.38	11.53	0.11	0.96%	11.34	11.58	44478	5101	1.64%
2026-05-18	11.50	11.42	-0.05	-0.44%	11.25	11.51	52399	5947	1.93%
2026-05-15	11.43	11.47	0.02	0.17%	11.34	11.66	63125	7257	2.33%
2026-05-14	11.93	11.45	-0.48	-4.02%	11.35	11.94	100876	11658	3.72%
2026-05-13	11.88	11.93	0.05	0.42%	11.78	12.10	82592	9893	3.04%
2026-05-12	11.98	11.88	-0.05	-0.42%	11.86	12.06	59501	7116	2.19%
2026-05-11	12.10	11.93	-0.15	-1.24%	11.91	12.15	67155	8048	2.48%
2026-05-08	12.03	12.08	0.05	0.42%	11.93	12.10	58466	7036	2.15%
2026-05-07	11.95	12.03	0.07	0.59%	11.95	12.10	56164	6767	2.07%
2026-05-06	11.90	11.96	0.12	1.01%	11.89	12.06	61543	7367	2.27%
2026-04-30	11.88	11.84	-0.06	-0.50%	11.77	11.98	37538	4444	1.38%
2026-04-29	11.75	11.90	0.05	0.42%	11.73	12.00	47445	5652	1.75%
2026-04-28	12.00	11.85	-0.17	-1.41%	11.75	12.05	48291	5729	1.78%
2026-04-27	11.90	12.02	0.12	1.01%	11.64	12.05	54380	6456	2.00%
2026-04-24	11.99	11.90	-0.15	-1.24%	11.74	12.03	64988	7720	3.06%
2026-04-23	12.27	12.05	-0.25	-2.03%	11.96	12.31	60694	7338	2.85%
2026-04-22	12.22	12.30	0.03	0.24%	12.19	12.41	53712	6604	2.53%
2026-04-21	12.50	12.27	-0.24	-1.92%	12.22	12.50	57980	7127	2.73%
2026-04-20	12.41	12.51	0.05	0.40%	12.34	12.55	57276	7142	2.69%
2026-04-17	12.37	12.46	0.05	0.40%	12.30	12.57	69857	8674	3.28%
2026-04-16	12.11	12.41	0.34	2.82%	11.91	12.47	97979	11994	4.61%
2026-04-15	12.25	12.07	-0.23	-1.87%	12.03	12.27	94605	11463	4.45%
2026-04-14	11.73	12.30	0.61	5.22%	11.64	12.31	146077	17528	6.87%
2026-04-13	11.58	11.69	0.01	0.09%	11.58	11.79	41721	4873	1.96%
2026-04-10	11.65	11.68	0.09	0.78%	11.62	11.80	49113	5745	2.31%
2026-04-09	11.63	11.59	-0.07	-0.60%	11.51	11.83	66646	7778	3.13%
2026-04-08	11.30	11.66	0.58	5.23%	11.29	11.71	78348	9039	3.68%
2026-04-07	10.93	11.08	0.16	1.47%	10.91	11.16	40856	4517	1.92%
2026-04-03	11.32	10.92	-0.40	-3.53%	10.89	11.39	58223	6413	2.74%
2026-04-02	11.51	11.32	-0.23	-1.99%	11.26	11.68	61814	7073	2.91%
2026-04-01	11.67	11.55	0.09	0.79%	11.47	11.69	45702	5282	2.15%
2026-03-31	11.50	11.46	-0.10	-0.87%	11.42	11.73	58921	6811	2.77%
2026-03-30	11.50	11.56	-0.12	-1.03%	11.24	11.65	66601	7589	3.13%
2026-03-27	11.40	11.68	0.12	1.04%	11.40	11.69	47275	5478	2.22%
2026-03-26	11.84	11.56	-0.33	-2.78%	11.52	11.96	70346	8221	3.31%
2026-03-25	11.81	11.89	0.10	0.85%	11.80	12.10	73773	8820	3.47%
2026-03-24	11.72	11.79	0.38	3.33%	11.33	11.80	86555	10025	4.07%
2026-03-23	11.76	11.41	-0.64	-5.31%	11.31	12.08	113853	13285	5.35%
2026-03-20	12.86	12.05	-0.70	-5.49%	12.05	12.91	136834	16925	6.43%
2026-03-19	12.91	12.75	-0.32	-2.45%	12.67	13.15	126140	16287	5.93%
2026-03-18	12.71	13.07	0.26	2.03%	12.71	13.47	184993	24138	8.70%
2026-03-17	12.74	12.81	0.11	0.87%	12.59	13.19	130064	16745	6.12%