温州宏丰 (300283) - 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
2026-08-20	13.62	13.11	-0.06	-0.46%	12.97	13.65	320932	42515	8.45%
2026-08-19	14.10	13.17	-1.44	-9.86%	13.09	14.18	450339	61148	11.86%
2026-08-18	14.80	14.61	-0.33	-2.21%	14.47	15.24	429867	63665	11.32%
2026-08-17	14.66	14.94	0.48	3.32%	14.47	14.98	532702	78639	14.02%
2026-08-14	14.00	14.46	0.61	4.40%	14.00	14.77	549832	79205	14.47%
2026-08-13	14.69	13.85	-0.68	-4.68%	13.83	14.86	540876	77554	14.24%
2026-08-12	14.54	14.53	-0.06	-0.41%	14.37	14.75	450695	65481	11.86%
2026-08-11	14.52	14.59	-0.18	-1.22%	14.25	14.95	485746	70926	12.79%
2026-08-10	15.37	14.77	-0.86	-5.50%	14.54	15.66	715444	106358	18.83%
2026-08-07	15.02	15.63	-0.42	-2.62%	14.80	15.82	970280	148753	25.54%
2026-08-06	14.21	16.05	1.61	11.15%	14.11	16.32	713087	108560	19.42%
2026-08-05	13.55	14.44	0.96	7.12%	13.41	14.58	407812	57527	11.11%
2026-08-04	12.79	13.48	0.85	6.73%	12.59	13.61	316079	41930	8.61%
2026-08-03	12.93	12.63	-0.29	-2.24%	12.51	13.11	278900	35476	7.59%
2026-07-31	13.32	12.92	0.58	4.70%	12.90	13.70	449962	59898	12.25%
2026-07-30	13.11	12.34	-0.73	-5.59%	12.10	13.25	300731	37765	8.19%
2026-07-29	13.18	13.07	-0.08	-0.61%	12.55	13.27	300601	38765	8.19%
2026-07-28	13.74	13.15	-0.80	-5.73%	13.04	13.88	268890	36123	7.32%
2026-07-27	13.36	13.95	0.51	3.79%	13.21	13.95	301251	41065	8.20%
2026-07-24	13.57	13.44	-0.57	-4.07%	13.40	14.15	293909	40212	8.00%
2026-07-23	13.58	14.01	0.62	4.63%	13.36	14.18	374182	51766	10.19%
2026-07-22	13.77	13.39	-0.56	-4.01%	13.27	14.24	369256	50999	10.06%
2026-07-21	13.07	13.95	1.14	8.90%	11.32	14.04	519922	66749	14.16%
2026-07-20	14.88	12.81	-1.78	-12.20%	12.47	15.15	488797	66460	13.31%
2026-07-17	15.70	14.59	-1.08	-6.89%	14.45	15.86	348697	52791	9.50%
2026-07-16	16.27	15.67	-0.85	-5.15%	15.53	16.80	316652	51051	8.62%
2026-07-15	17.28	16.52	-0.67	-3.90%	16.38	17.65	338192	57182	9.21%
2026-07-14	15.66	17.19	1.55	9.91%	15.30	17.89	451463	74783	12.29%
2026-07-13	16.78	15.64	-1.56	-9.07%	15.54	17.11	460612	74719	12.54%
2026-07-10	18.00	17.20	-0.80	-4.44%	17.20	18.77	464958	83574	12.66%
2026-07-09	17.80	18.00	0.45	2.56%	16.73	18.11	392122	68776	10.68%
2026-07-08	18.20	17.55	-0.64	-3.52%	17.16	18.40	372334	65673	10.14%
2026-07-07	18.91	18.19	-1.00	-5.21%	17.87	19.30	465096	85911	12.67%
2026-07-06	21.51	19.19	-1.73	-8.27%	19.01	21.60	549768	109069	14.97%
2026-07-03	21.00	20.92	-0.44	-2.06%	19.82	21.78	627549	130823	17.09%
2026-07-02	19.54	21.36	0.79	3.84%	19.41	22.46	763719	161664	20.80%
2026-07-01	21.31	20.57	0.02	0.10%	20.15	21.68	632675	132470	17.23%
2026-06-30	19.66	20.55	0.72	3.63%	19.25	20.78	594729	119572	16.20%
2026-06-29	20.69	19.83	-1.06	-5.07%	19.11	21.11	657808	131890	17.91%
2026-06-26	22.49	20.89	-1.56	-6.95%	20.66	22.95	710190	151681	19.34%
2026-06-25	23.30	22.45	-0.72	-3.11%	21.88	24.27	883569	202778	24.06%
2026-06-24	23.60	23.17	-0.29	-1.24%	22.60	23.98	741544	172399	20.19%
2026-06-23	25.91	23.46	-2.07	-8.11%	23.20	26.50	948488	228322	25.83%
2026-06-22	23.11	25.53	3.28	14.74%	23.00	25.98	995035	249409	27.10%
2026-06-18	21.70	22.25	0.10	0.45%	20.61	22.50	1091578	235431	29.73%
2026-06-17	18.01	22.15	3.69	19.99%	17.93	22.15	1150886	231104	31.34%
2026-06-16	17.82	18.46	0.66	3.71%	17.45	18.77	772373	139937	21.03%
2026-06-15	16.74	17.80	1.32	8.01%	16.70	18.10	853199	149537	23.23%
2026-06-12	17.51	16.48	-0.68	-3.96%	16.38	18.35	1000143	172704	27.24%
2026-06-11	20.00	17.16	-3.07	-15.18%	16.64	20.95	1223970	227548	33.33%
2026-06-10	18.20	20.23	1.69	9.12%	17.38	21.09	1137192	215448	30.97%
2026-06-09	17.95	18.55	0.92	5.22%	17.59	18.86	916336	167574	24.95%
2026-06-08	16.58	17.63	0.12	0.69%	16.48	18.38	759430	134270	20.68%
2026-06-05	17.51	17.51	-0.03	-0.17%	16.58	18.35	708803	124359	19.30%
2026-06-04	16.55	17.54	0.28	1.62%	16.47	17.80	675568	117202	18.40%
2026-06-03	16.51	17.26	0.51	3.04%	16.40	17.96	828102	142081	22.55%
2026-06-02	16.13	16.75	0.61	3.78%	15.31	16.96	639849	104254	17.42%
2026-06-01	17.01	16.14	-0.83	-4.89%	15.99	17.66	696911	115764	18.98%
2026-05-29	17.06	16.97	-0.44	-2.53%	16.67	17.89	691288	119233	18.82%
2026-05-28	16.90	17.41	0.33	1.93%	16.39	17.80	752957	129088	20.50%
2026-05-27	17.01	17.08	-0.62	-3.50%	16.65	17.44	629948	107449	17.15%
2026-05-26	17.80	17.70	-0.70	-3.80%	16.91	18.19	802074	141033	21.84%
2026-05-25	19.19	18.40	-0.12	-0.65%	17.81	19.90	819259	152852	22.31%
2026-05-22	17.91	18.52	0.95	5.41%	17.56	18.99	874915	161782	23.83%
2026-05-21	18.51	17.57	-0.94	-5.08%	17.50	18.86	709964	128806	19.33%
2026-05-20	19.49	18.51	-0.84	-4.34%	18.21	19.55	847952	156917	23.09%
2026-05-19	16.90	19.35	2.09	12.11%	16.73	20.20	1215881	224195	33.11%
2026-05-18	15.83	17.26	1.49	9.45%	15.83	17.73	1006181	170844	27.40%
2026-05-15	16.00	15.77	-0.23	-1.44%	15.56	16.45	766820	122651	20.88%
2026-05-14	17.03	16.00	-1.20	-6.98%	15.89	17.03	923934	149901	25.16%
2026-05-13	16.96	17.20	-0.15	-0.86%	16.35	17.68	1199743	201968	32.67%
2026-05-12	16.10	17.35	1.47	9.26%	16.07	18.44	1380753	239451	37.60%