丰华股份 (600615) - 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
2025-04-03	12.27	12.23	-0.09	-0.73%	12.05	12.37	19862	2428	1.06%
2025-04-02	12.41	12.32	-0.09	-0.73%	12.30	12.54	22086	2738	1.18%
2025-04-01	12.38	12.41	0.02	0.16%	12.27	12.54	25747	3194	1.37%
2025-03-31	12.24	12.39	0.24	1.98%	12.07	12.48	34694	4247	1.85%
2025-03-28	12.19	12.15	-0.08	-0.65%	12.04	12.31	30609	3721	1.63%
2025-03-27	12.55	12.23	-0.32	-2.55%	12.12	12.55	37917	4640	2.02%
2025-03-26	12.29	12.55	0.24	1.95%	12.24	12.64	33842	4233	1.80%
2025-03-25	12.26	12.31	0.01	0.08%	12.00	12.39	35426	4322	1.89%
2025-03-24	12.50	12.30	-0.19	-1.52%	11.95	12.68	51090	6264	2.72%
2025-03-21	13.08	12.49	-0.72	-5.45%	12.48	13.13	71388	9094	3.80%
2025-03-20	13.46	13.21	-0.25	-1.86%	13.18	13.59	60976	8126	3.25%
2025-03-19	13.00	13.46	0.41	3.14%	12.85	13.46	82078	10830	4.37%
2025-03-18	13.13	13.05	-0.04	-0.31%	12.88	13.15	51149	6647	2.73%
2025-03-17	13.23	13.09	-0.12	-0.91%	13.08	13.60	67534	8981	3.60%
2025-03-14	13.48	13.21	-0.27	-2.00%	13.05	13.74	92188	12174	4.91%
2025-03-13	13.00	13.48	0.46	3.53%	12.97	14.06	144191	19478	7.69%
2025-03-12	12.86	13.02	0.15	1.17%	12.86	13.50	78694	10309	4.19%
2025-03-11	12.65	12.87	0.10	0.78%	12.52	12.95	57648	7362	3.07%
2025-03-10	12.58	12.77	0.19	1.51%	12.51	12.78	46585	5914	2.48%
2025-03-07	12.76	12.58	-0.22	-1.72%	12.58	12.91	55561	7086	2.96%
2025-03-06	12.85	12.80	0.00	0.00%	12.60	12.88	67007	8561	3.57%
2025-03-05	13.18	12.80	-0.39	-2.96%	12.63	13.18	78674	10101	4.19%
2025-03-04	12.69	13.19	0.18	1.38%	12.69	13.58	121153	15928	6.46%
2025-03-03	12.84	13.01	0.24	1.88%	12.70	13.64	153503	20154	8.18%
2025-02-28	12.19	12.77	0.55	4.50%	11.95	13.24	124078	15578	6.61%
2025-02-27	12.51	12.22	-0.23	-1.85%	11.83	12.58	59779	7266	3.19%
2025-02-26	12.20	12.45	0.23	1.88%	12.20	12.66	61527	7673	3.28%
2025-02-25	12.32	12.22	-0.32	-2.55%	12.19	12.56	51526	6368	2.75%
2025-02-24	12.27	12.54	0.31	2.53%	12.27	12.66	82660	10313	4.41%
2025-02-21	12.36	12.23	-0.21	-1.69%	12.12	12.40	60838	7428	3.24%
2025-02-20	12.13	12.44	0.13	1.06%	12.13	12.50	59798	7397	3.19%
2025-02-19	11.80	12.31	0.44	3.71%	11.80	12.38	73421	8960	3.91%
2025-02-18	11.88	11.87	-0.08	-0.67%	11.74	12.20	41957	5009	2.24%
2025-02-17	11.82	11.95	0.13	1.10%	11.79	12.01	44123	5267	2.35%
2025-02-14	12.12	11.82	-0.42	-3.43%	11.80	12.21	62316	7428	3.32%
2025-02-13	12.40	12.24	-0.21	-1.69%	12.12	12.50	67639	8325	3.61%
2025-02-12	12.10	12.45	0.39	3.23%	11.86	12.65	101619	12420	5.42%
2025-02-11	12.20	12.06	-0.13	-1.07%	11.95	12.20	36020	4333	1.92%
2025-02-10	12.12	12.19	0.12	0.99%	11.96	12.19	48328	5839	2.58%
2025-02-07	11.96	12.07	0.13	1.09%	11.90	12.16	50846	6123	2.71%
2025-02-06	11.75	11.94	0.08	0.67%	11.75	11.94	46292	5480	2.47%
2025-02-05	11.96	11.86	0.05	0.42%	11.72	11.96	28119	3328	1.50%
2025-01-27	11.98	11.81	-0.18	-1.50%	11.77	12.09	30267	3612	1.61%
2025-01-24	11.84	11.99	-0.17	-1.40%	11.70	12.07	53237	6333	2.84%
2025-01-23	12.58	12.16	-0.24	-1.94%	12.14	12.61	67380	8354	3.59%
2025-01-22	12.18	12.40	0.16	1.31%	11.99	12.60	84703	10485	4.51%
2025-01-21	12.17	12.24	0.08	0.66%	11.94	12.25	54277	6564	2.89%
2025-01-20	12.44	12.16	-0.17	-1.38%	12.07	12.53	59680	7266	3.18%
2025-01-17	12.05	12.33	0.18	1.48%	11.83	12.38	83060	10133	4.43%
2025-01-16	11.93	12.15	0.22	1.84%	11.87	12.35	83832	10141	4.47%
2025-01-15	12.22	11.93	-0.48	-3.87%	11.86	12.28	86676	10400	4.62%
2025-01-14	12.09	12.41	0.35	2.90%	11.96	12.97	154081	19167	8.21%
2025-01-13	10.83	12.06	1.10	10.04%	10.73	12.06	50470	5968	2.69%
2025-01-10	10.71	10.96	0.23	2.14%	10.65	11.50	50785	5616	2.71%
2025-01-09	10.73	10.73	-0.01	-0.09%	10.58	10.85	17677	1903	0.94%
2025-01-08	10.86	10.74	-0.06	-0.56%	10.38	10.88	22221	2361	1.18%
2025-01-07	10.38	10.80	0.37	3.55%	10.37	10.80	30760	3262	1.64%
2025-01-06	10.50	10.43	-0.09	-0.86%	10.13	10.64	21214	2212	1.13%
2025-01-03	10.89	10.52	-0.37	-3.40%	10.48	10.98	26584	2843	1.42%
2025-01-02	11.03	10.89	-0.24	-2.16%	10.80	11.30	24532	2711	1.31%
2024-12-31	11.25	11.13	-0.13	-1.15%	11.04	11.32	26521	2954	1.41%
2024-12-30	11.55	11.26	-0.29	-2.51%	11.16	11.65	28228	3204	1.50%
2024-12-27	11.34	11.55	0.21	1.85%	11.28	11.66	23122	2669	1.23%
2024-12-26	11.15	11.34	0.19	1.70%	11.05	11.40	22576	2548	1.20%
2024-12-25	11.45	11.15	-0.38	-3.30%	11.01	11.50	32932	3673	1.76%