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
2025-10-31	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%
2025-09-05	13.01	13.16	0.04	0.30%	12.84	13.23	268783	35118	9.89%
2025-09-04	13.28	13.12	0.12	0.92%	12.65	13.56	330125	43323	12.15%
2025-09-03	13.84	13.00	-0.83	-6.00%	12.96	14.02	376080	50269	13.84%
2025-09-02	15.12	13.83	-1.54	-10.02%	13.83	15.28	559806	80265	20.61%
2025-09-01	15.77	15.37	-0.73	-4.53%	15.29	16.00	732240	113660	26.96%
2025-08-29	14.56	16.10	1.46	9.97%	13.88	16.10	866157	131027	31.89%
2025-08-28	15.02	14.64	-0.90	-5.79%	14.30	15.42	621620	92361	22.88%
2025-08-27	14.94	15.54	0.65	4.37%	14.20	16.20	1008044	152015	37.11%
2025-08-26	13.26	14.89	1.35	9.97%	12.77	14.89	750625	103665	27.63%
2025-08-25	13.05	13.54	-0.17	-1.24%	13.05	13.95	701062	94868	25.81%
2025-08-22	15.20	13.71	-0.16	-1.15%	13.50	15.20	1038617	148798	38.24%
2025-08-21	13.87	13.87	1.26	9.99%	13.87	13.87	34393	4770	1.27%
2025-08-20	11.70	12.61	1.15	10.03%	11.68	12.61	152215	18785	5.60%
2025-08-19	11.21	11.46	0.25	2.23%	11.17	11.54	132484	15024	4.88%
2025-08-18	11.03	11.21	0.26	2.37%	10.97	11.28	120260	13398	4.43%
2025-08-15	10.83	10.95	0.07	0.64%	10.80	11.02	65606	7187	2.42%
2025-08-14	11.08	10.88	-0.19	-1.72%	10.83	11.13	70439	7714	2.59%
2025-08-13	11.07	11.07	0.01	0.09%	10.98	11.09	54640	6033	2.01%
2025-08-12	11.06	11.06	-0.01	-0.09%	10.99	11.16	62359	6901	2.30%
2025-08-11	11.07	11.07	0.10	0.91%	10.96	11.11	63118	6969	2.32%
2025-08-08	10.88	10.97	0.05	0.46%	10.84	11.00	54227	5923	2.00%
2025-08-07	11.02	10.92	-0.08	-0.73%	10.88	11.02	52077	5692	1.92%
2025-08-06	10.90	11.00	0.09	0.82%	10.84	11.02	83100	9107	3.06%
2025-08-05	10.84	10.91	0.07	0.65%	10.80	10.93	62756	6820	2.31%
2025-08-04	10.66	10.84	0.17	1.59%	10.60	10.84	60980	6570	2.24%
2025-08-01	10.59	10.67	0.09	0.85%	10.56	10.71	45629	4859	1.68%
2025-07-31	10.72	10.58	-0.18	-1.67%	10.53	10.87	73609	7862	2.71%
2025-07-30	10.90	10.76	-0.14	-1.28%	10.68	10.96	88845	9620	3.27%
2025-07-29	10.76	10.90	0.16	1.49%	10.74	11.09	137556	14927	5.06%
2025-07-28	10.71	10.74	0.03	0.28%	10.66	10.78	48536	5205	1.79%
2025-07-25	10.78	10.71	-0.06	-0.56%	10.65	10.80	43514	4656	1.60%
2025-07-24	10.67	10.77	0.09	0.84%	10.61	10.79	62135	6661	2.29%