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
2025-09-16	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%
2025-07-23	10.88	10.68	-0.16	-1.48%	10.68	10.89	70808	7618	2.61%
2025-07-22	10.80	10.84	0.04	0.37%	10.72	10.84	57770	6232	2.13%
2025-07-21	10.60	10.80	0.20	1.89%	10.60	10.80	77249	8308	2.84%
2025-07-18	10.69	10.60	-0.07	-0.66%	10.52	10.71	53278	5637	1.96%
2025-07-17	10.62	10.67	0.02	0.19%	10.62	10.76	48269	5157	1.78%
2025-07-16	10.71	10.65	-0.01	-0.09%	10.62	10.74	54205	5786	2.00%
2025-07-15	10.73	10.66	-0.13	-1.20%	10.60	10.83	64083	6853	2.36%
2025-07-14	10.57	10.79	0.24	2.27%	10.55	10.88	96272	10352	3.54%
2025-07-11	10.63	10.55	-0.04	-0.38%	10.44	10.65	61963	6514	2.28%
2025-07-10	10.68	10.59	-0.07	-0.66%	10.52	10.72	50156	5315	1.85%
2025-07-09	10.69	10.66	-0.04	-0.37%	10.63	10.81	67955	7275	2.50%
2025-07-08	10.57	10.70	0.14	1.33%	10.47	10.71	76165	8082	2.80%
2025-07-07	10.29	10.56	0.22	2.13%	10.28	10.57	70564	7366	2.60%
2025-07-04	10.42	10.34	-0.07	-0.67%	10.30	10.42	36662	3792	1.35%
2025-07-03	10.42	10.41	0.03	0.29%	10.34	10.44	38094	3958	1.40%
2025-07-02	10.44	10.38	-0.02	-0.19%	10.30	10.46	47005	4875	1.73%
2025-07-01	10.40	10.40	0.02	0.19%	10.31	10.48	44551	4631	1.64%
2025-06-30	10.38	10.38	0.06	0.58%	10.30	10.40	42744	4426	1.57%
2025-06-27	10.21	10.32	0.13	1.28%	10.19	10.35	53264	5471	1.96%
2025-06-26	10.28	10.19	-0.08	-0.78%	10.13	10.29	42691	4359	1.57%
2025-06-25	10.22	10.27	0.08	0.79%	10.19	10.30	53148	5446	1.96%
2025-06-24	9.91	10.19	0.29	2.93%	9.91	10.20	66240	6702	2.44%
2025-06-23	9.70	9.90	0.13	1.33%	9.62	9.90	36152	3551	1.33%
2025-06-20	9.83	9.77	-0.06	-0.61%	9.74	9.98	33937	3337	1.25%
2025-06-19	10.06	9.83	-0.20	-1.99%	9.80	10.12	45469	4521	1.67%
2025-06-18	10.01	10.03	-0.02	-0.20%	9.92	10.04	34776	3472	1.28%
2025-06-17	10.08	10.05	-0.02	-0.20%	9.99	10.15	29708	2980	1.09%
2025-06-16	9.97	10.07	0.11	1.10%	9.90	10.20	45952	4646	1.69%
2025-06-13	10.14	9.96	-0.26	-2.54%	9.94	10.20	54829	5498	2.02%
2025-06-12	10.26	10.22	-0.04	-0.39%	10.13	10.31	47350	4826	1.74%
2025-06-11	10.23	10.26	0.03	0.29%	10.19	10.36	37609	3873	1.38%
2025-06-10	10.34	10.23	-0.12	-1.16%	10.09	10.46	60751	6223	2.24%
2025-06-09	10.42	10.35	0.01	0.10%	10.34	10.42	42114	4370	1.55%