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
2026-05-08	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%
2026-03-16	12.84	12.70	-0.10	-0.78%	12.64	12.98	78231	9990	3.68%
2026-03-13	13.10	12.80	-0.36	-2.74%	12.75	13.16	100983	13077	4.75%
2026-03-12	13.37	13.16	-0.23	-1.72%	13.06	13.38	113553	14986	5.34%
2026-03-11	13.27	13.39	0.12	0.90%	13.20	13.46	140406	18766	6.60%
2026-03-10	13.29	13.27	0.02	0.15%	13.13	13.36	111819	14834	5.26%
2026-03-09	12.90	13.25	0.09	0.68%	12.87	13.28	146541	19273	6.89%
2026-03-06	13.03	13.16	0.14	1.08%	12.89	13.24	156101	20529	7.34%
2026-03-05	12.80	13.02	0.40	3.17%	12.80	13.17	133590	17437	6.28%
2026-03-04	12.13	12.62	0.22	1.77%	12.11	12.79	95472	12042	4.49%
2026-03-03	13.01	12.40	-0.61	-4.69%	12.40	13.17	131417	16744	6.18%
2026-03-02	12.92	13.01	-0.23	-1.74%	12.87	13.17	102402	13324	4.81%
2026-02-27	13.23	13.24	0.02	0.15%	13.10	13.32	91729	12101	4.31%
2026-02-26	13.10	13.22	0.13	0.99%	13.06	13.23	104184	13719	4.90%
2026-02-25	13.08	13.09	0.01	0.08%	12.95	13.11	87887	11469	4.13%
2026-02-24	12.75	13.08	0.48	3.81%	12.75	13.20	136272	17710	6.41%
2026-02-13	12.77	12.60	-0.20	-1.56%	12.60	12.80	63872	8108	3.00%
2026-02-12	12.74	12.80	0.07	0.55%	12.58	12.95	82821	10618	3.89%
2026-02-11	12.78	12.73	-0.09	-0.70%	12.71	12.88	56494	7217	2.66%
2026-02-10	12.95	12.82	-0.27	-2.06%	12.81	13.03	91101	11745	4.28%
2026-02-09	12.80	13.09	0.50	3.97%	12.63	13.10	150031	19401	7.05%
2026-02-06	12.40	12.59	0.05	0.40%	12.33	12.74	69287	8734	3.26%
2026-02-05	12.83	12.54	-0.37	-2.87%	12.48	12.83	85995	10830	4.04%
2026-02-04	12.65	12.91	0.18	1.41%	12.57	13.03	120115	15438	5.65%
2026-02-03	12.78	12.73	0.17	1.35%	12.45	12.79	99229	12524	4.67%
2026-02-02	12.55	12.56	0.06	0.48%	12.54	12.91	114043	14539	5.36%
2026-01-30	12.66	12.50	-0.28	-2.19%	12.34	12.76	115482	14438	5.43%
2026-01-29	13.32	12.78	-0.63	-4.70%	12.75	13.32	192193	24846	9.04%