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
2026-05-22	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%
2026-04-08	29.92	30.22	0.88	3.00%	29.68	30.30	43521	13080	4.00%
2026-04-07	29.15	29.34	0.42	1.45%	28.88	29.60	45366	13275	4.17%
2026-04-03	30.43	28.92	-1.38	-4.55%	28.85	30.97	82786	24326	7.60%
2026-04-02	31.25	30.30	-1.10	-3.50%	29.88	31.33	57726	17616	5.30%
2026-04-01	30.83	31.40	1.12	3.70%	30.30	31.54	81216	25155	7.46%
2026-03-31	31.50	30.28	-1.26	-3.99%	30.20	31.54	51376	15797	4.72%
2026-03-30	31.13	31.54	0.00	0.00%	30.66	31.79	55920	17480	5.14%
2026-03-27	29.70	31.54	1.16	3.82%	29.70	31.65	91541	28394	8.41%
2026-03-26	30.06	30.38	0.22	0.73%	29.90	31.30	77319	23715	7.10%
2026-03-25	29.94	30.16	0.16	0.53%	29.76	30.49	61715	18564	5.67%
2026-03-24	30.24	30.00	0.36	1.21%	28.30	30.39	92332	27144	8.48%
2026-03-23	29.76	29.64	-1.22	-3.95%	29.30	31.24	90384	27255	8.30%
2026-03-20	31.60	30.86	-0.44	-1.41%	30.68	32.16	91888	28905	8.44%
2026-03-19	31.80	31.30	-0.72	-2.25%	31.13	32.34	67276	21292	6.18%
2026-03-18	32.09	32.02	0.09	0.28%	31.65	32.24	55317	17659	5.08%
2026-03-17	33.17	31.93	-1.27	-3.83%	31.86	33.43	83398	27146	7.66%
2026-03-16	32.69	33.20	0.30	0.91%	32.69	33.71	123431	41081	11.34%
2026-03-13	31.61	32.90	1.40	4.44%	31.61	33.77	167128	55431	15.35%
2026-03-12	31.63	31.50	-0.31	-0.97%	31.28	31.97	47649	15028	4.38%
2026-03-11	31.35	31.81	0.60	1.92%	31.18	32.07	76012	24177	6.98%
2026-03-10	30.78	31.21	0.60	1.96%	30.78	31.36	44907	13981	4.13%
2026-03-09	30.00	30.61	-0.14	-0.46%	30.00	30.76	65439	19865	6.01%
2026-03-06	30.56	30.75	1.11	3.74%	30.33	31.73	90492	27902	8.31%
2026-03-05	29.92	29.64	0.26	0.88%	29.49	30.14	34366	10245	3.16%
2026-03-04	29.80	29.38	-0.50	-1.67%	29.25	30.28	48347	14351	4.44%
2026-03-03	30.71	29.88	-0.72	-2.35%	29.82	31.40	64747	19812	5.95%
2026-03-02	31.02	30.60	-0.94	-2.98%	30.31	31.40	44921	13823	4.13%
2026-02-27	31.25	31.54	0.12	0.38%	31.18	31.60	27724	8698	2.55%
2026-02-26	32.13	31.42	-0.44	-1.38%	31.30	32.13	40720	12836	3.74%
2026-02-25	31.43	31.86	0.43	1.37%	31.43	31.92	39877	12678	3.66%
2026-02-24	31.26	31.43	0.30	0.96%	31.23	31.68	29443	9271	2.71%