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
2026-05-06	36.99	37.51	0.67	1.82%	36.99	37.51	8236	3067	3.16%
2026-04-30	36.90	36.84	0.14	0.38%	36.52	37.03	6709	2470	2.57%
2026-04-29	36.30	36.70	0.40	1.10%	36.21	36.89	7194	2637	2.76%
2026-04-28	37.04	36.30	-1.16	-3.10%	36.18	37.57	7641	2794	2.93%
2026-04-27	36.50	37.46	0.97	2.66%	36.13	37.57	9586	3554	3.67%
2026-04-24	36.98	36.49	-0.43	-1.16%	36.17	37.00	6564	2391	2.51%
2026-04-23	38.48	36.92	-1.48	-3.85%	36.62	38.54	14014	5222	5.37%
2026-04-22	38.00	38.40	0.29	0.76%	37.67	38.45	8438	3212	3.23%
2026-04-21	38.81	38.11	-0.79	-2.03%	37.86	38.81	10230	3900	3.92%
2026-04-20	38.35	38.90	0.59	1.54%	38.11	38.97	9631	3731	3.69%
2026-04-17	38.59	38.31	-0.43	-1.11%	38.25	38.78	9133	3510	3.50%
2026-04-16	38.67	38.74	0.46	1.20%	38.11	38.84	9472	3660	3.63%
2026-04-15	38.53	38.28	-0.37	-0.96%	38.08	38.75	8101	3108	3.10%
2026-04-14	38.11	38.65	0.64	1.68%	37.85	38.89	14543	5600	5.57%
2026-04-13	38.20	38.01	-0.21	-0.55%	37.66	38.20	8316	3148	3.19%
2026-04-10	37.93	38.22	0.64	1.70%	37.73	38.58	8056	3088	3.09%
2026-04-09	38.51	37.58	-0.95	-2.47%	37.29	38.51	8366	3161	3.21%
2026-04-08	37.95	38.53	1.62	4.39%	37.50	38.65	8031	3080	3.08%
2026-04-07	36.30	36.91	0.33	0.90%	36.30	37.15	3095	1140	1.19%
2026-04-03	37.75	36.58	-0.92	-2.45%	36.42	37.75	5397	1986	2.07%
2026-04-02	38.50	37.50	-0.96	-2.50%	37.36	38.85	6589	2498	2.52%
2026-04-01	38.38	38.46	0.70	1.85%	37.97	38.48	5604	2145	2.15%
2026-03-31	38.53	37.76	-0.69	-1.79%	37.60	38.65	7130	2713	2.73%
2026-03-30	37.80	38.45	0.24	0.63%	37.65	38.92	7333	2808	2.81%
2026-03-27	37.35	38.21	0.68	1.81%	37.12	38.26	7321	2764	2.80%
2026-03-26	38.23	37.53	-0.68	-1.78%	37.30	38.35	7096	2680	2.72%
2026-03-25	37.88	38.21	1.30	3.52%	37.88	39.10	14720	5653	5.64%
2026-03-24	36.52	36.91	1.13	3.16%	35.65	36.99	9587	3475	3.67%
2026-03-23	37.80	35.78	-2.42	-6.34%	34.74	37.80	19817	7230	7.59%
2026-03-20	38.50	38.20	-0.28	-0.73%	37.91	39.88	16231	6284	6.22%
2026-03-19	39.25	38.48	-1.07	-2.71%	38.36	39.69	8802	3430	3.37%
2026-03-18	39.15	39.55	0.54	1.38%	38.82	39.59	6212	2439	2.38%
2026-03-17	39.85	39.01	-0.58	-1.47%	38.90	39.85	8114	3192	3.11%
2026-03-16	38.95	39.59	0.59	1.51%	38.81	39.60	6696	2623	2.57%
2026-03-13	39.40	39.00	-0.76	-1.91%	39.00	39.79	9593	3784	3.68%
2026-03-12	40.10	39.76	-0.15	-0.38%	39.40	40.10	6524	2590	2.50%
2026-03-11	40.30	39.91	-0.46	-1.14%	39.83	40.60	8791	3529	3.37%
2026-03-10	39.50	40.37	1.15	2.93%	39.50	40.37	7523	3015	2.88%
2026-03-09	39.54	39.22	-0.72	-1.80%	38.54	39.54	10561	4121	4.05%
2026-03-06	39.38	39.94	0.51	1.29%	39.20	40.00	8226	3274	3.15%
2026-03-05	39.50	39.43	0.46	1.18%	39.13	40.06	10956	4339	4.20%
2026-03-04	38.90	38.97	-0.28	-0.71%	38.46	39.70	11492	4480	4.40%
2026-03-03	40.78	39.25	-1.49	-3.66%	39.20	41.38	13648	5446	5.23%
2026-03-02	41.76	40.74	-1.79	-4.21%	40.46	41.99	21522	8819	8.25%
2026-02-27	42.86	42.53	-0.42	-0.98%	42.30	42.86	16520	7012	6.33%
2026-02-26	43.45	42.95	-0.50	-1.15%	42.67	43.67	15398	6614	5.90%
2026-02-25	43.75	43.45	-0.29	-0.66%	43.13	43.75	15234	6608	5.84%
2026-02-24	43.27	43.74	0.85	1.98%	43.12	44.46	18933	8251	7.25%
2026-02-13	43.06	42.89	-0.17	-0.39%	42.74	43.33	9584	4128	3.67%
2026-02-12	42.68	43.06	0.25	0.58%	42.51	43.28	9770	4203	3.74%
2026-02-11	43.51	42.81	-0.62	-1.43%	42.56	43.69	11918	5133	4.57%
2026-02-10	44.65	43.43	-1.12	-2.51%	43.40	44.65	14276	6245	5.47%
2026-02-09	44.54	44.55	0.55	1.25%	43.88	45.07	15368	6838	5.89%
2026-02-06	42.60	44.00	1.55	3.65%	42.21	45.43	32375	14250	12.40%
2026-02-05	42.86	42.45	-0.39	-0.91%	42.40	42.88	7388	3148	2.83%
2026-02-04	43.76	42.84	-0.86	-1.97%	42.43	43.98	14206	6114	5.44%
2026-02-03	43.65	43.70	0.64	1.49%	43.06	43.88	13905	6043	5.33%
2026-02-02	44.67	43.06	-1.61	-3.60%	43.03	44.67	12872	5626	4.93%
2026-01-30	45.30	44.67	-0.73	-1.61%	44.31	45.85	14894	6686	5.71%
2026-01-29	47.49	45.40	-2.09	-4.40%	44.51	47.80	20595	9449	7.89%
2026-01-28	47.99	47.49	-0.51	-1.06%	46.95	49.36	18489	8857	7.08%
2026-01-27	49.07	48.00	-1.08	-2.20%	46.80	49.09	19768	9408	7.57%