兆丰股份 (300695) - 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
2026-08-06	50.00	49.68	-0.93	-1.84%	48.86	50.79	9495	4726	0.93%
2026-08-05	49.15	50.61	1.26	2.55%	49.10	51.01	10593	5325	1.04%
2026-08-04	49.61	49.35	0.23	0.47%	47.72	49.82	14796	7201	1.45%
2026-08-03	45.16	49.12	3.98	8.82%	44.60	49.59	21270	10178	2.08%
2026-07-31	43.09	45.14	2.89	6.84%	43.09	45.60	12150	5453	1.19%
2026-07-30	44.05	42.25	-1.80	-4.09%	42.22	44.43	8048	3472	0.79%
2026-07-29	44.33	44.05	-0.28	-0.63%	43.54	44.95	7582	3348	0.74%
2026-07-28	44.90	44.33	-0.67	-1.49%	44.00	45.60	5433	2423	0.53%
2026-07-27	42.62	45.00	2.79	6.61%	41.81	45.23	11789	5232	1.15%
2026-07-24	43.41	42.21	-1.61	-3.67%	42.21	43.80	6845	2923	0.67%
2026-07-23	42.94	43.82	0.62	1.44%	42.34	43.97	7374	3187	0.72%
2026-07-22	44.48	43.20	-1.28	-2.88%	42.80	44.61	10094	4407	0.99%
2026-07-21	45.14	44.48	-0.27	-0.60%	41.22	45.55	17273	7550	1.69%
2026-07-20	49.77	44.75	-4.34	-8.84%	43.50	49.95	23788	11013	2.33%
2026-07-17	53.23	49.09	-4.36	-8.16%	48.50	54.39	14972	7622	1.46%
2026-07-16	51.84	53.45	1.65	3.19%	50.21	54.98	19052	10059	1.86%
2026-07-15	51.89	51.80	-0.09	-0.17%	51.12	52.79	10636	5518	1.04%
2026-07-14	51.59	51.89	0.44	0.86%	50.12	52.98	11205	5740	1.10%
2026-07-13	56.30	51.45	-4.25	-7.63%	50.88	56.50	16784	8806	1.64%
2026-07-10	56.18	55.70	-0.37	-0.66%	55.01	57.98	18233	10299	1.78%
2026-07-09	55.99	56.07	-0.53	-0.94%	53.74	56.75	17624	9798	1.72%
2026-07-08	60.37	56.60	-3.39	-5.65%	56.25	60.73	24827	14300	2.43%
2026-07-07	65.93	59.99	-5.94	-9.01%	59.88	66.36	33594	21012	3.29%
2026-07-06	65.00	65.93	-2.23	-3.27%	65.00	71.98	41668	28461	4.07%
2026-07-03	61.15	68.16	7.79	12.90%	59.77	69.98	61111	40089	5.98%
2026-07-02	50.50	60.37	10.06	20.00%	49.89	60.37	37394	20982	3.66%
2026-07-01	50.49	50.31	0.52	1.04%	49.29	51.39	10435	5252	1.02%
2026-06-30	48.70	49.79	1.09	2.24%	48.50	50.35	9312	4621	0.91%
2026-06-29	49.41	48.70	-0.70	-1.42%	47.77	50.41	11382	5542	1.11%
2026-06-26	52.00	49.40	-2.70	-5.18%	49.00	52.05	12031	6039	1.18%
2026-06-25	55.87	52.10	-3.50	-6.29%	51.90	55.87	13561	7206	1.33%
2026-06-24	57.00	55.60	-1.01	-1.78%	55.50	58.49	13451	7655	1.32%
2026-06-23	54.46	56.61	2.42	4.47%	53.07	58.30	20048	11270	1.96%
2026-06-22	56.50	54.19	-2.11	-3.75%	52.80	56.69	14146	7635	1.38%
2026-06-18	55.00	56.30	1.45	2.64%	54.12	56.59	11057	6161	1.08%
2026-06-17	57.53	54.85	-2.68	-4.66%	54.67	57.56	12537	6975	1.23%
2026-06-16	57.82	57.53	-0.25	-0.43%	56.76	58.34	8055	4633	0.79%
2026-06-15	57.59	57.78	0.71	1.24%	57.59	58.69	6953	4034	0.68%
2026-06-12	57.66	57.07	0.06	0.11%	56.65	58.79	7935	4565	0.78%
2026-06-11	58.50	57.16	-1.80	-3.05%	56.30	58.58	10266	5882	1.00%
2026-06-10	60.80	58.96	-1.82	-2.99%	58.18	64.47	15942	9624	1.56%
2026-06-09	64.14	60.78	-2.50	-3.95%	60.01	64.49	14727	8991	1.44%
2026-06-08	61.01	63.28	0.59	0.94%	60.80	65.37	16948	10785	1.66%
2026-06-05	60.00	62.69	2.48	4.12%	60.00	63.50	13302	8234	1.30%
2026-06-04	61.29	60.21	-1.09	-1.78%	60.01	62.30	8634	5258	0.84%
2026-06-03	62.00	61.30	-0.65	-1.05%	60.51	64.49	14651	9138	1.43%
2026-06-02	62.00	61.95	-0.31	-0.50%	59.35	63.22	13809	8447	1.35%
2026-06-01	59.70	62.26	2.56	4.29%	59.60	64.03	18816	11741	1.84%
2026-05-29	62.50	59.70	-2.80	-4.48%	59.40	63.15	13066	7940	1.28%
2026-05-28	65.19	62.50	-3.23	-4.91%	61.50	65.41	18609	11676	1.82%
2026-05-27	67.03	65.73	-2.10	-3.10%	65.11	68.97	14797	9853	1.45%
2026-05-26	68.20	67.83	-0.38	-0.56%	66.50	69.61	16685	11267	1.63%
2026-05-25	70.87	68.21	-2.73	-3.85%	67.09	70.97	16197	11096	1.58%
2026-05-22	71.15	70.94	0.51	0.72%	68.69	71.50	18094	12716	1.77%
2026-05-21	74.58	70.43	-3.17	-4.31%	70.36	74.74	29260	21221	2.86%
2026-05-20	77.99	73.60	-7.24	-8.96%	73.53	78.88	51337	38947	5.02%
2026-05-19	79.13	80.84	5.98	7.99%	76.00	83.50	67525	53372	6.60%
2026-05-18	71.00	74.86	2.71	3.76%	70.82	75.98	25543	18960	2.50%
2026-05-15	70.79	72.15	1.36	1.92%	69.62	75.66	24598	17955	2.41%
2026-05-14	73.19	70.79	-1.77	-2.44%	70.70	73.49	11200	8013	1.10%
2026-05-13	70.99	72.56	1.30	1.82%	69.54	72.92	12056	8664	1.18%
2026-05-12	72.75	71.26	-1.27	-1.75%	70.55	72.78	12560	8954	1.23%
2026-05-11	69.59	72.53	1.77	2.50%	69.06	73.36	25614	18253	2.50%
2026-05-08	66.81	70.76	3.97	5.94%	66.76	71.81	33856	23678	3.31%
2026-05-07	63.50	66.79	3.33	5.25%	62.99	67.20	23174	15163	2.27%
2026-05-06	60.85	63.46	2.99	4.94%	60.69	64.88	24553	15603	2.40%
2026-04-30	60.90	60.47	0.17	0.28%	59.47	61.68	12520	7577	1.22%
2026-04-29	59.50	60.30	0.75	1.26%	58.01	60.68	14636	8653	1.43%