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
2026-06-22	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%
2026-05-22	40.60	43.05	1.97	4.80%	40.50	43.08	53084	22436	20.34%
2026-05-21	40.03	41.08	1.13	2.83%	39.50	41.99	36737	14949	14.08%
2026-05-20	40.30	39.95	-0.45	-1.11%	39.31	40.60	19728	7860	7.56%
2026-05-19	37.70	40.40	2.70	7.16%	37.57	40.92	33156	13142	12.70%
2026-05-18	38.14	37.70	-0.58	-1.52%	37.52	38.14	9297	3509	3.56%
2026-05-15	37.63	38.28	0.75	2.00%	37.35	38.88	14889	5700	5.70%
2026-05-14	38.49	37.53	-0.88	-2.29%	37.53	38.68	11046	4193	4.23%
2026-05-13	38.58	38.41	0.15	0.39%	37.70	38.58	10426	3986	3.99%
2026-05-12	38.25	38.26	0.00	0.00%	38.12	38.99	13072	5031	5.01%
2026-05-11	38.98	38.26	-0.67	-1.72%	38.14	39.25	13805	5303	5.29%
2026-05-08	37.80	38.93	1.29	3.43%	37.60	39.12	20870	8029	8.00%
2026-05-07	37.80	37.64	0.13	0.35%	37.30	37.99	9296	3501	3.56%
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%