丰茂股份 (301459) - 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
2026-09-02	31.99	32.16	0.08	0.25%	31.60	32.17	8562	2731	3.28%
2026-09-01	31.61	32.08	0.26	0.82%	31.60	32.47	10399	3340	3.98%
2026-08-31	31.41	31.82	0.26	0.82%	31.31	31.83	9055	2866	3.47%
2026-08-28	31.90	31.56	-0.14	-0.44%	31.51	31.90	8084	2557	3.10%
2026-08-27	31.61	31.70	0.10	0.32%	31.37	31.89	8378	2651	3.21%
2026-08-26	31.43	31.60	-0.15	-0.47%	31.42	31.88	8523	2693	3.27%
2026-08-25	32.00	31.75	-0.38	-1.18%	31.25	32.47	17823	5676	6.83%
2026-08-24	31.34	32.13	0.78	2.49%	30.79	32.15	19259	6046	7.38%
2026-08-21	31.01	31.35	0.12	0.38%	30.51	31.48	15862	4898	6.08%
2026-08-20	32.00	31.23	0.02	0.06%	31.04	32.11	14506	4551	5.56%
2026-08-19	33.75	31.21	-3.61	-10.37%	31.17	34.00	36514	11854	13.99%
2026-08-18	35.00	34.82	-4.77	-12.05%	34.80	36.20	51013	18056	19.55%
2026-08-17	37.60	39.59	2.02	5.38%	37.20	39.75	71004	27463	27.21%
2026-08-14	36.90	37.57	2.33	6.61%	36.58	37.80	56159	20754	21.52%
2026-08-13	35.63	35.24	-0.31	-0.87%	35.11	36.08	10264	3651	3.93%
2026-08-12	35.22	35.55	0.34	0.97%	35.15	35.97	10639	3789	4.08%
2026-08-11	36.20	35.21	-0.92	-2.55%	34.79	36.20	17278	6102	6.62%
2026-08-10	36.29	36.13	0.11	0.31%	35.78	36.29	6986	2520	2.68%
2026-08-07	35.36	36.02	0.62	1.75%	34.76	36.22	12021	4296	4.61%
2026-08-06	35.09	35.40	0.20	0.57%	34.86	35.60	11048	3898	4.23%
2026-08-05	34.59	35.20	0.79	2.30%	34.26	35.20	9676	3366	3.71%
2026-08-04	33.80	34.41	0.85	2.53%	33.20	34.79	10027	3436	3.84%
2026-08-03	31.94	33.56	1.32	4.09%	31.81	33.57	9589	3175	3.67%
2026-07-31	31.00	32.24	1.64	5.36%	31.00	32.33	13717	4374	5.26%
2026-07-30	30.45	30.60	-0.17	-0.55%	29.99	31.00	7019	2140	2.69%
2026-07-29	30.38	30.77	0.40	1.32%	30.38	31.65	9972	3085	3.82%
2026-07-28	30.15	30.37	0.42	1.40%	30.15	31.58	8291	2542	3.18%
2026-07-27	29.58	29.95	0.28	0.94%	29.56	30.27	4864	1458	1.86%
2026-07-24	29.98	29.67	-0.75	-2.47%	29.56	30.26	5097	1520	1.95%
2026-07-23	29.51	30.42	0.79	2.67%	29.41	30.47	6531	1957	2.50%
2026-07-22	30.57	29.63	-0.93	-3.04%	29.40	30.88	9123	2743	3.50%
2026-07-21	31.98	30.56	-1.42	-4.44%	30.16	32.48	13448	4145	5.15%
2026-07-20	34.05	31.98	-1.71	-5.08%	31.37	34.34	12002	3961	4.60%
2026-07-17	34.08	33.69	-0.35	-1.03%	33.49	34.77	11040	3760	4.23%
2026-07-16	33.86	34.04	-0.31	-0.90%	33.40	35.33	9072	3122	3.48%
2026-07-15	33.10	34.35	1.33	4.03%	32.60	34.67	14274	4835	5.47%
2026-07-14	32.02	33.02	0.82	2.55%	31.62	33.10	6327	2051	2.42%
2026-07-13	33.61	32.20	-1.68	-4.96%	31.99	33.84	6833	2226	2.62%
2026-07-10	34.03	33.88	-0.14	-0.41%	33.72	35.00	9238	3165	3.54%
2026-07-09	34.31	34.02	0.11	0.32%	32.65	34.43	9244	3104	3.54%
2026-07-08	35.04	33.91	-0.81	-2.33%	33.75	35.20	8958	3076	3.43%
2026-07-07	35.39	34.72	-0.68	-1.92%	34.40	36.12	13608	4775	5.21%
2026-07-06	35.90	35.40	-0.61	-1.69%	35.10	36.56	11083	3953	4.25%
2026-07-03	35.12	36.01	1.22	3.51%	34.46	37.27	21085	7641	8.08%
2026-07-02	32.80	34.79	1.84	5.58%	32.65	35.72	18618	6466	7.13%
2026-07-01	30.93	32.95	2.01	6.50%	30.78	33.11	12824	4142	4.91%
2026-06-30	30.84	30.94	0.27	0.88%	30.55	31.41	7314	2275	2.80%
2026-06-29	31.04	30.67	-0.63	-2.01%	29.10	31.68	16326	4941	6.26%
2026-06-26	32.23	31.30	-1.22	-3.75%	31.30	32.36	7554	2392	2.89%
2026-06-25	33.77	32.52	-1.21	-3.59%	32.36	33.86	8880	2912	3.40%
2026-06-24	34.40	33.73	-0.20	-0.59%	32.70	34.83	10587	3560	4.06%
2026-06-23	33.94	33.93	-0.21	-0.62%	33.70	34.74	6252	2136	2.40%
2026-06-22	35.01	34.14	-1.19	-3.37%	33.47	35.34	9897	3366	3.79%
2026-06-18	35.24	35.33	0.09	0.26%	34.70	35.66	6753	2383	2.59%
2026-06-17	35.66	35.24	-0.40	-1.12%	34.90	35.68	6092	2144	2.33%
2026-06-16	35.29	35.64	0.64	1.83%	34.23	35.67	10139	3571	3.88%
2026-06-15	34.89	35.00	0.44	1.27%	34.30	35.38	10208	3544	3.91%
2026-06-12	32.68	34.56	2.06	6.34%	32.68	35.46	16569	5685	6.35%
2026-06-11	32.48	32.50	0.19	0.59%	31.45	32.63	9065	2911	3.47%
2026-06-10	33.44	32.51	-1.24	-3.67%	32.02	33.73	11348	3702	4.35%
2026-06-09	33.76	33.75	0.25	0.75%	32.79	34.00	9670	3220	3.71%
2026-06-08	33.50	33.50	-0.61	-1.79%	32.86	34.54	12557	4219	4.81%
2026-06-05	33.74	34.11	0.53	1.58%	33.22	34.96	14522	4957	5.56%
2026-06-04	33.65	33.58	-0.17	-0.50%	33.03	33.95	7404	2488	2.84%
2026-06-03	34.96	33.75	-1.36	-3.87%	33.65	35.45	10898	3738	4.18%
2026-06-02	35.00	35.11	0.05	0.14%	34.60	35.59	6177	2167	2.37%
2026-06-01	34.39	35.06	0.66	1.92%	34.15	35.53	8576	3012	3.29%
2026-05-29	36.99	34.40	-2.63	-7.10%	34.00	37.09	21102	7497	8.09%
2026-05-28	37.00	37.03	-0.18	-0.48%	36.33	37.36	15349	5653	5.88%
2026-05-27	39.22	37.21	-2.33	-5.89%	36.90	39.50	23358	8870	8.95%
2026-05-26	42.04	39.54	-2.51	-5.97%	39.00	42.04	28017	11176	10.74%
2026-05-25	42.62	42.05	-1.00	-2.32%	41.39	42.62	28143	11771	10.78%