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
2025-12-16	41.31	40.33	-1.21	-2.91%	40.00	41.89	7683	3108	2.94%
2025-12-15	40.99	41.54	0.71	1.74%	40.80	42.98	17301	7278	6.63%
2025-12-12	40.06	40.83	1.03	2.59%	39.51	41.28	12680	5164	4.86%
2025-12-11	40.32	39.80	-0.49	-1.22%	39.78	40.96	6303	2535	2.41%
2025-12-10	40.66	40.29	-0.22	-0.54%	39.74	40.66	6789	2723	2.60%
2025-12-09	40.99	40.51	-0.36	-0.88%	40.51	40.99	4188	1705	1.60%
2025-12-08	40.96	40.87	-0.09	-0.22%	40.60	41.08	6362	2593	2.44%
2025-12-05	40.29	40.96	0.68	1.69%	39.32	40.96	12346	4982	4.73%
2025-12-04	40.63	40.28	0.19	0.47%	39.12	41.48	13720	5511	5.26%
2025-12-03	40.80	40.09	-0.22	-0.55%	40.05	41.41	6283	2542	2.41%
2025-12-02	40.88	40.31	-0.57	-1.39%	40.13	40.88	6034	2441	2.31%
2025-12-01	41.11	40.88	0.02	0.05%	40.52	41.11	5575	2272	2.14%
2025-11-28	40.55	40.86	0.48	1.19%	39.88	41.14	8584	3489	3.29%
2025-11-27	39.28	40.38	1.29	3.30%	39.20	40.99	17370	7043	6.66%
2025-11-26	39.87	39.09	-0.35	-0.89%	39.06	40.20	6742	2661	2.58%
2025-11-25	39.33	39.44	0.51	1.31%	39.00	40.48	9432	3757	3.61%
2025-11-24	38.55	38.93	0.74	1.94%	38.02	39.19	6896	2666	2.64%
2025-11-21	40.01	38.19	-2.46	-6.05%	38.19	40.80	14376	5619	5.51%
2025-11-20	41.49	40.65	-0.82	-1.98%	40.40	42.05	9830	4030	3.77%
2025-11-19	42.03	41.47	-0.32	-0.77%	41.47	43.20	17682	7500	6.77%
2025-11-18	42.39	41.79	-0.86	-2.02%	41.50	42.94	7151	3002	2.74%
2025-11-17	42.11	42.65	0.62	1.48%	41.71	43.30	11714	5013	4.49%
2025-11-14	41.72	42.03	0.31	0.74%	41.64	42.95	14910	6346	5.71%
2025-11-13	40.90	41.72	0.80	1.96%	40.68	42.13	9476	3921	3.63%
2025-11-12	41.60	40.92	-0.74	-1.78%	40.87	41.74	8166	3357	3.13%
2025-11-11	42.26	41.66	-0.60	-1.42%	41.60	42.65	8170	3439	3.13%
2025-11-10	42.03	42.26	0.42	1.00%	41.50	42.28	9262	3880	3.55%
2025-11-07	42.42	41.84	-0.85	-1.99%	41.79	42.87	11367	4793	4.36%
2025-11-06	42.24	42.69	0.45	1.07%	42.01	43.29	11812	5017	4.53%
2025-11-05	41.70	42.24	0.24	0.57%	41.53	43.20	11748	4994	4.50%
2025-11-04	43.61	42.00	-1.61	-3.69%	41.61	43.61	17231	7282	6.60%
2025-11-03	43.79	43.61	-0.18	-0.41%	42.88	44.17	17941	7837	6.87%
2025-10-31	40.41	43.79	3.39	8.39%	40.41	44.22	46723	20125	17.90%
2025-10-30	41.35	40.40	-0.90	-2.18%	40.39	41.60	11287	4609	4.32%
2025-10-29	41.65	41.30	-0.47	-1.13%	40.90	41.75	11239	4636	4.31%
2025-10-28	41.96	41.77	-0.63	-1.49%	41.68	43.83	20031	8535	7.67%
2025-10-27	41.04	42.40	1.47	3.59%	40.82	42.49	19283	7999	7.39%
2025-10-24	40.67	40.93	0.26	0.64%	40.53	41.38	10424	4278	3.99%
2025-10-23	40.60	40.67	-0.17	-0.42%	40.00	40.77	6695	2696	2.57%
2025-10-22	40.22	40.84	0.29	0.72%	40.18	41.69	9529	3900	3.65%
2025-10-21	40.49	40.55	0.28	0.70%	39.89	40.55	5465	2205	2.09%
2025-10-20	40.20	40.27	0.53	1.33%	39.90	40.66	6301	2538	2.41%
2025-10-17	40.76	39.74	-1.03	-2.53%	39.45	40.98	8719	3491	3.34%
2025-10-16	41.80	40.77	-1.06	-2.53%	40.61	41.88	9197	3780	3.52%
2025-10-15	41.20	41.83	0.62	1.50%	41.02	42.16	7319	3052	2.80%
2025-10-14	42.43	41.21	-0.58	-1.39%	41.03	42.96	13787	5775	5.28%
2025-10-13	41.40	41.79	-0.65	-1.53%	39.63	41.94	12824	5254	4.91%
2025-10-10	42.10	42.44	0.34	0.81%	41.80	42.99	13810	5844	5.29%
2025-10-09	42.60	42.10	-0.20	-0.47%	41.66	42.64	11562	4869	4.43%
2025-09-30	42.40	42.30	-0.24	-0.56%	42.01	42.85	13543	5741	5.19%
2025-09-29	42.56	42.54	0.01	0.02%	41.95	42.94	17601	7452	6.74%
2025-09-26	42.90	42.53	-0.31	-0.72%	42.19	44.39	20153	8701	7.72%
2025-09-25	43.53	42.84	-0.67	-1.54%	42.80	44.32	20831	9043	7.98%
2025-09-24	43.01	43.51	0.12	0.28%	42.88	44.53	15135	6625	5.80%
2025-09-23	44.31	43.39	-0.92	-2.08%	42.60	44.40	13130	5696	5.03%
2025-09-22	43.51	44.31	0.43	0.98%	43.51	44.49	10692	4728	4.10%
2025-09-19	44.89	43.88	-1.07	-2.38%	43.38	45.38	16479	7255	6.31%
2025-09-18	45.96	44.95	-1.26	-2.73%	44.40	46.99	22176	10133	8.50%
2025-09-17	45.63	46.21	0.60	1.32%	45.36	47.13	27140	12577	10.40%
2025-09-16	43.86	45.61	1.75	3.99%	43.72	45.79	23753	10729	9.10%
2025-09-15	44.08	43.86	-0.22	-0.50%	43.63	44.86	9855	4370	3.78%
2025-09-12	44.05	44.08	0.03	0.07%	43.90	44.85	11886	5262	4.55%
2025-09-11	43.22	44.05	0.94	2.18%	42.50	44.08	16289	7069	6.24%
2025-09-10	43.55	43.11	-0.44	-1.01%	43.10	43.92	9941	4320	3.81%
2025-09-09	44.90	43.55	-1.43	-3.18%	43.44	44.90	12782	5635	4.90%
2025-09-08	44.32	44.98	0.62	1.40%	44.10	45.30	11515	5176	4.41%