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
2025-12-16	11.59	11.25	-0.32	-2.77%	11.17	11.59	72464	8164	3.41%
2025-12-15	11.70	11.57	-0.15	-1.28%	11.52	11.73	63722	7392	3.00%
2025-12-12	11.38	11.72	0.32	2.81%	11.36	11.77	114101	13290	5.36%
2025-12-11	11.52	11.40	-0.13	-1.13%	11.40	11.68	73642	8486	3.46%
2025-12-10	11.45	11.53	0.03	0.26%	11.34	11.58	47950	5503	2.25%
2025-12-09	11.61	11.50	-0.11	-0.95%	11.48	11.67	50464	5837	2.37%
2025-12-08	11.59	11.61	0.02	0.17%	11.55	11.67	60006	6964	2.82%
2025-12-05	11.39	11.59	0.16	1.40%	11.36	11.61	53513	6164	2.52%
2025-12-04	11.54	11.43	-0.09	-0.78%	11.30	11.56	52939	6039	2.49%
2025-12-03	11.66	11.52	-0.15	-1.29%	11.48	11.69	53941	6224	2.54%
2025-12-02	11.74	11.67	-0.10	-0.85%	11.50	11.74	61255	7119	2.88%
2025-12-01	11.78	11.77	-0.05	-0.42%	11.70	11.83	64947	7638	3.05%
2025-11-28	11.55	11.82	0.22	1.90%	11.43	11.83	81527	9543	3.83%
2025-11-27	11.70	11.60	-0.12	-1.02%	11.58	11.89	110907	12990	5.21%
2025-11-26	12.51	11.72	-0.85	-6.76%	11.69	12.54	250943	29971	11.80%
2025-11-25	12.45	12.57	0.19	1.53%	12.34	12.89	142975	18113	6.72%
2025-11-24	12.70	12.38	-0.16	-1.28%	12.00	12.95	177957	21875	8.37%
2025-11-21	13.41	12.54	-1.08	-7.93%	12.50	13.67	280426	36222	13.19%
2025-11-20	13.40	13.62	0.19	1.41%	13.30	13.88	263749	35901	12.40%
2025-11-19	13.18	13.43	0.26	1.97%	13.15	14.00	289872	39441	13.63%
2025-11-18	13.41	13.17	-0.27	-2.01%	12.95	13.47	159515	20998	7.50%
2025-11-17	13.71	13.44	0.16	1.20%	13.26	14.20	244148	33152	11.48%
2025-11-14	12.95	13.28	0.28	2.15%	12.88	13.57	177461	23645	8.34%
2025-11-13	13.07	13.00	-0.08	-0.61%	12.89	13.14	74850	9752	3.52%
2025-11-12	13.30	13.08	-0.28	-2.10%	12.89	13.36	116154	15161	5.46%
2025-11-11	13.46	13.36	-0.11	-0.82%	13.27	13.65	90978	12210	3.35%
2025-11-10	13.41	13.47	0.10	0.75%	13.25	13.49	129146	17287	4.75%
2025-11-07	13.30	13.37	0.03	0.22%	13.23	13.61	134618	18137	4.96%
2025-11-06	13.61	13.34	-0.26	-1.91%	13.29	13.72	134175	17962	4.94%
2025-11-05	13.20	13.60	0.14	1.04%	13.19	13.70	185742	25207	6.84%
2025-11-04	13.51	13.46	-0.05	-0.37%	13.35	13.69	145166	19564	5.34%
2025-11-03	13.18	13.51	0.33	2.50%	12.90	13.80	209221	28168	7.70%
2025-10-31	12.64	13.18	0.60	4.77%	12.59	13.43	212868	27795	7.84%
2025-10-30	13.08	12.58	-0.52	-3.97%	12.58	13.09	144226	18420	5.31%
2025-10-29	12.85	13.10	0.01	0.08%	12.85	13.34	116847	15291	4.30%
2025-10-28	13.03	13.09	-0.18	-1.36%	12.85	13.17	111236	14486	4.10%
2025-10-27	13.13	13.27	0.25	1.92%	13.01	13.40	135807	17942	5.00%
2025-10-24	12.82	13.02	0.19	1.48%	12.76	13.06	87046	11314	3.20%
2025-10-23	12.87	12.83	-0.09	-0.70%	12.58	12.90	84740	10761	3.12%
2025-10-22	12.90	12.92	-0.05	-0.39%	12.73	13.12	92658	11970	3.41%
2025-10-21	12.72	12.97	0.26	2.05%	12.63	13.00	123391	15934	4.54%
2025-10-20	12.72	12.71	0.20	1.60%	12.58	12.87	135761	17266	5.00%
2025-10-17	13.60	12.51	-0.83	-6.22%	12.42	13.63	215602	27798	7.94%
2025-10-16	14.25	13.34	-0.42	-3.05%	13.26	14.40	281623	38640	10.37%
2025-10-15	13.68	13.76	0.08	0.58%	13.48	13.92	229554	31456	8.45%
2025-10-14	13.53	13.68	0.24	1.79%	13.39	13.86	271955	37032	10.01%
2025-10-13	12.80	13.44	0.06	0.45%	12.60	13.60	190964	25249	7.03%
2025-10-10	13.35	13.38	0.04	0.30%	13.10	13.72	213795	28634	7.87%
2025-10-09	13.15	13.34	0.27	2.07%	13.04	13.48	168830	22387	6.22%
2025-09-30	13.01	13.07	0.06	0.46%	13.00	13.30	123825	16267	4.56%
2025-09-29	12.97	13.01	0.01	0.08%	12.85	13.10	94387	12257	3.47%
2025-09-26	13.05	13.00	-0.10	-0.76%	12.89	13.30	128123	16737	4.72%
2025-09-25	13.12	13.10	-0.08	-0.61%	13.01	13.39	129651	17127	4.77%
2025-09-24	13.03	13.18	0.00	0.00%	12.93	13.22	126697	16619	4.66%
2025-09-23	13.46	13.18	-0.19	-1.42%	12.90	13.46	169956	22233	6.26%
2025-09-22	12.93	13.37	0.51	3.97%	12.84	13.42	207650	27296	7.64%
2025-09-19	13.26	12.86	-0.52	-3.89%	12.80	13.29	174946	22706	6.44%
2025-09-18	13.13	13.38	0.21	1.59%	13.05	13.66	290946	38890	10.71%
2025-09-17	13.03	13.17	0.11	0.84%	12.90	13.38	192265	25356	7.08%
2025-09-16	12.70	13.06	0.33	2.59%	12.66	13.16	206605	26762	7.61%
2025-09-15	12.83	12.73	-0.10	-0.78%	12.71	12.89	121749	15557	4.48%
2025-09-12	12.94	12.83	-0.09	-0.70%	12.77	13.16	215826	27984	7.95%
2025-09-11	12.75	12.92	0.13	1.02%	12.58	12.93	183243	23444	6.75%
2025-09-10	12.70	12.79	0.15	1.19%	12.53	12.84	158868	20188	5.85%
2025-09-09	13.04	12.64	-0.49	-3.73%	12.54	13.10	233012	29719	8.58%
2025-09-08	13.05	13.13	-0.03	-0.23%	12.81	13.22	250629	32615	9.23%