翔丰华 (300890) - 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
2026-07-17	25.34	24.26	-1.07	-4.22%	24.11	25.77	59560	14807	5.45%
2026-07-16	25.50	25.33	-0.55	-2.13%	25.20	25.86	41201	10504	3.77%
2026-07-15	26.26	25.88	-0.46	-1.75%	25.56	26.45	43062	11188	3.94%
2026-07-14	25.84	26.34	0.44	1.70%	25.37	26.36	50488	13065	4.62%
2026-07-13	27.64	25.90	-1.95	-7.00%	25.77	27.65	61403	16245	5.62%
2026-07-10	28.30	27.85	-0.66	-2.31%	27.84	28.75	56796	16081	5.20%
2026-07-09	29.04	28.51	-0.53	-1.83%	27.28	29.19	68493	19284	6.27%
2026-07-08	30.29	29.04	-1.48	-4.85%	28.95	30.55	57426	16887	5.25%
2026-07-07	31.50	30.52	-0.89	-2.83%	30.29	32.20	51937	16152	4.75%
2026-07-06	32.71	31.41	-1.48	-4.50%	31.35	33.20	56398	18098	5.16%
2026-07-03	34.11	32.89	-1.33	-3.89%	32.77	34.61	64364	21378	5.89%
2026-07-02	34.15	34.22	-0.37	-1.07%	33.54	34.92	58204	20029	5.33%
2026-07-01	33.46	34.59	1.42	4.28%	33.31	35.18	89961	30900	8.23%
2026-06-30	31.24	33.17	1.71	5.44%	31.10	33.54	83730	27292	7.66%
2026-06-29	31.83	31.46	-0.93	-2.87%	30.76	32.30	78919	24803	7.22%
2026-06-26	33.80	32.39	-1.65	-4.85%	32.39	34.42	75682	25134	6.92%
2026-06-25	34.84	34.04	-0.77	-2.21%	33.74	35.50	69379	23859	6.35%
2026-06-24	34.80	34.81	-0.18	-0.51%	33.89	35.22	63425	21951	5.80%
2026-06-23	35.79	34.99	-1.12	-3.10%	34.70	36.30	76353	27042	6.99%
2026-06-22	34.00	36.11	1.86	5.43%	33.25	36.11	114806	40108	10.50%
2026-06-18	34.46	34.25	-0.58	-1.67%	34.01	34.92	63310	21785	5.79%
2026-06-17	35.29	34.83	-0.39	-1.11%	34.48	35.96	78843	27629	7.21%
2026-06-16	34.58	35.22	0.90	2.62%	33.95	35.80	82081	28721	7.51%
2026-06-15	33.83	34.32	0.78	2.33%	33.61	34.50	72781	24754	6.66%
2026-06-12	33.00	33.54	0.89	2.73%	32.41	34.11	66886	22346	6.12%
2026-06-11	32.77	32.65	-0.21	-0.64%	32.12	33.22	47810	15590	4.37%
2026-06-10	33.55	32.96	-0.79	-2.34%	32.44	33.72	47377	15626	4.33%
2026-06-09	33.55	33.75	0.82	2.49%	32.90	33.97	67674	22617	6.19%
2026-06-08	33.40	32.93	-1.64	-4.74%	32.32	34.32	64051	21257	5.86%
2026-06-05	34.39	34.57	0.37	1.08%	33.03	35.03	75945	26014	6.95%
2026-06-04	34.88	34.20	-1.06	-3.01%	33.98	34.88	57591	19785	5.29%
2026-06-03	35.01	35.26	0.08	0.23%	34.66	36.06	69692	24603	6.40%
2026-06-02	36.38	35.18	-0.83	-2.30%	34.34	36.38	83995	29386	7.72%
2026-06-01	35.17	36.01	1.89	5.54%	35.17	37.19	122843	44773	11.28%
2026-05-29	35.68	34.12	-1.66	-4.64%	33.95	36.28	71349	24783	6.55%
2026-05-28	35.18	35.78	0.55	1.56%	34.75	35.97	58584	20751	5.38%
2026-05-27	35.51	35.23	-0.53	-1.48%	34.89	36.30	60876	21689	5.59%
2026-05-26	35.90	35.76	-0.23	-0.64%	35.15	36.20	63899	22751	5.87%
2026-05-25	37.31	35.99	-1.54	-4.10%	35.58	37.53	98864	35754	9.08%
2026-05-22	36.72	37.53	0.71	1.93%	36.34	37.68	100796	37376	9.26%
2026-05-21	38.74	36.82	-1.20	-3.16%	36.80	39.30	127232	48615	11.69%
2026-05-20	37.50	38.02	0.52	1.39%	36.48	38.36	104805	39441	9.63%
2026-05-19	38.00	37.50	-0.40	-1.06%	36.65	38.30	88542	32997	8.13%
2026-05-18	37.94	37.90	0.03	0.08%	37.25	38.36	85605	32446	7.86%
2026-05-15	38.23	37.87	-0.58	-1.51%	37.17	39.05	137586	52270	12.64%
2026-05-14	40.40	38.45	-2.04	-5.04%	38.38	40.49	160300	62598	14.72%
2026-05-13	40.20	40.49	-0.11	-0.27%	39.80	41.04	117539	47655	10.80%
2026-05-12	41.10	40.60	-0.81	-1.96%	39.93	41.50	140104	56794	12.87%
2026-05-11	41.13	41.41	-0.52	-1.24%	40.88	42.08	184037	75988	16.91%
2026-05-08	41.90	41.93	-0.24	-0.57%	41.61	43.80	218009	92703	20.03%
2026-05-07	42.45	42.17	-0.30	-0.71%	41.25	42.73	229957	96261	21.12%
2026-05-06	41.09	42.47	1.87	4.61%	40.40	42.75	264166	110014	24.27%
2026-04-30	41.28	40.60	-1.85	-4.36%	40.20	41.80	234049	95474	21.50%
2026-04-29	39.82	42.45	2.12	5.26%	39.60	42.80	334363	138647	30.71%
2026-04-28	41.03	40.33	-0.65	-1.59%	40.00	42.21	262244	107300	24.09%
2026-04-27	41.54	40.98	-1.72	-4.03%	40.00	42.50	319694	130548	29.37%
2026-04-24	41.89	42.70	0.06	0.14%	41.42	44.66	396355	171469	36.41%
2026-04-23	39.59	42.64	2.85	7.16%	39.00	44.78	492086	205370	45.20%
2026-04-22	38.17	39.79	6.63	19.99%	37.82	39.79	288002	113063	26.45%
2026-04-21	32.81	33.16	0.35	1.07%	32.36	33.27	81816	26997	7.52%
2026-04-20	32.55	32.81	-0.20	-0.61%	32.35	32.94	61285	19947	5.63%
2026-04-17	32.05	33.01	0.96	3.00%	31.93	33.12	67887	22032	6.24%
2026-04-16	31.39	32.05	0.71	2.27%	31.36	32.51	71248	22824	6.54%
2026-04-15	32.04	31.34	-0.74	-2.31%	31.24	32.04	47977	15144	4.41%
2026-04-14	31.45	32.08	0.82	2.62%	31.16	32.14	54334	17136	4.99%
2026-04-13	30.73	31.26	0.36	1.17%	30.70	31.32	48560	15115	4.46%
2026-04-10	30.06	30.90	1.08	3.62%	30.06	31.40	81456	25251	7.48%
2026-04-09	30.17	29.82	-0.40	-1.32%	29.76	30.51	43590	13120	4.00%