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
2025-08-01	12.73	12.38	-0.36	-2.83%	12.27	12.73	80491	10014	3.58%
2025-07-31	12.59	12.74	0.04	0.31%	12.54	13.12	87433	11196	3.88%
2025-07-30	12.68	12.70	-0.03	-0.24%	12.46	12.79	55193	6963	2.45%
2025-07-29	12.94	12.73	-0.22	-1.70%	12.44	12.94	74382	9372	3.30%
2025-07-28	12.62	12.95	0.32	2.53%	12.56	12.97	66673	8562	2.96%
2025-07-25	12.60	12.63	0.06	0.48%	12.46	12.72	67164	8454	2.98%
2025-07-24	12.54	12.57	0.05	0.40%	12.40	12.84	92031	11607	4.09%
2025-07-23	12.29	12.52	0.24	1.95%	12.10	12.75	108807	13558	4.83%
2025-07-22	12.25	12.28	0.03	0.24%	12.13	12.47	90946	11154	4.04%
2025-07-21	11.76	12.25	0.48	4.08%	11.73	12.95	138298	16947	6.14%
2025-07-18	11.87	11.77	-0.05	-0.42%	11.72	11.89	41322	4871	1.84%
2025-07-17	11.72	11.82	0.09	0.77%	11.59	11.87	47013	5518	2.09%
2025-07-16	11.51	11.73	0.32	2.80%	11.48	11.79	66947	7808	2.97%
2025-07-15	11.52	11.41	-0.16	-1.38%	11.28	11.57	39627	4515	1.76%
2025-07-14	11.49	11.57	0.13	1.14%	11.33	11.58	50531	5785	2.24%
2025-07-11	11.42	11.44	0.09	0.79%	11.27	11.52	51998	5933	2.31%
2025-07-10	11.43	11.35	-0.08	-0.70%	11.22	11.45	24467	2768	1.09%
2025-07-09	11.45	11.43	0.05	0.44%	11.27	11.46	32694	3718	1.45%
2025-07-08	11.17	11.38	0.23	2.06%	11.09	11.48	40332	4565	1.79%
2025-07-07	11.10	11.15	0.10	0.90%	10.98	11.18	22984	2553	1.02%
2025-07-04	11.21	11.05	-0.16	-1.43%	11.04	11.23	27876	3096	1.24%
2025-07-03	11.24	11.21	0.02	0.18%	11.14	11.24	20525	2297	0.91%
2025-07-02	11.30	11.19	-0.03	-0.27%	11.13	11.30	28802	3221	1.28%
2025-07-01	11.15	11.22	0.06	0.54%	11.07	11.36	52507	5881	2.33%
2025-06-30	11.12	11.16	0.13	1.18%	11.03	11.20	41984	4678	1.86%
2025-06-27	10.98	11.03	0.11	1.01%	10.96	11.13	43114	4763	1.91%
2025-06-26	10.91	10.92	-0.08	-0.73%	10.90	11.07	24868	2722	1.10%
2025-06-25	10.98	11.00	0.10	0.92%	10.85	11.04	39351	4315	1.75%
2025-06-24	10.66	10.90	0.24	2.25%	10.60	10.95	35520	3850	1.58%
2025-06-23	10.32	10.66	0.36	3.50%	10.24	10.76	44416	4699	1.97%
2025-06-20	10.39	10.30	-0.09	-0.87%	10.28	10.52	36683	3806	1.63%
2025-06-19	10.71	10.39	-0.27	-2.53%	10.36	10.71	36421	3825	1.62%
2025-06-18	10.79	10.66	-0.12	-1.11%	10.56	10.80	29448	3136	1.31%
2025-06-17	11.00	10.78	-0.14	-1.28%	10.70	11.00	31715	3423	1.41%
2025-06-16	10.85	10.92	0.04	0.37%	10.80	10.96	38836	4230	1.72%
2025-06-13	11.13	10.88	-0.23	-2.07%	10.83	11.13	44681	4887	1.98%
2025-06-12	11.12	11.11	-0.01	-0.09%	10.99	11.14	28765	3187	1.28%
2025-06-11	11.03	11.12	0.08	0.72%	11.02	11.24	36187	4037	1.61%
2025-06-10	11.20	11.04	-0.15	-1.34%	10.88	11.24	39254	4332	1.74%
2025-06-09	11.18	11.19	0.01	0.09%	11.13	11.23	28863	3224	1.28%
2025-06-06	11.20	11.18	0.06	0.54%	11.02	11.30	39968	4450	1.78%
2025-06-05	11.25	11.12	-0.13	-1.16%	11.09	11.28	35287	3934	1.57%
2025-06-04	11.20	11.25	0.06	0.54%	11.19	11.50	45561	5159	2.02%
2025-06-03	11.08	11.19	0.11	0.99%	11.00	11.25	37759	4207	1.68%
2025-05-30	11.47	11.08	-0.32	-2.81%	11.07	11.49	61611	6880	2.74%
2025-05-29	11.29	11.40	0.16	1.42%	11.29	11.78	85234	9798	3.79%
2025-05-28	11.19	11.24	0.14	1.26%	11.07	11.44	68891	7774	3.06%
2025-05-27	11.10	11.10	0.07	0.63%	10.88	11.22	52575	5809	2.34%
2025-05-26	11.03	11.03	0.02	0.18%	10.86	11.09	59811	6575	2.66%
2025-05-23	11.19	11.01	-0.06	-0.54%	11.00	11.80	124742	14061	5.54%
2025-05-22	11.11	11.07	-0.10	-0.90%	11.02	11.25	46772	5196	2.08%
2025-05-21	11.20	11.17	-0.06	-0.53%	11.02	11.21	47208	5247	2.10%
2025-05-20	11.05	11.23	0.18	1.63%	10.85	11.30	92533	10309	4.11%
2025-05-19	11.07	11.05	0.04	0.36%	10.82	11.11	64500	7062	2.86%
2025-05-16	10.70	11.01	0.11	1.01%	10.70	11.55	103048	11425	4.58%
2025-05-15	12.78	13.08	0.26	2.03%	12.70	13.20	57384	7441	3.06%
2025-05-14	12.95	12.82	-0.13	-1.00%	12.72	13.02	50396	6463	2.69%
2025-05-13	13.02	12.95	-0.07	-0.54%	12.92	13.24	75119	9811	4.00%
2025-05-12	12.73	13.02	0.52	4.16%	12.61	13.29	122759	15904	6.54%
2025-05-09	12.59	12.50	-0.05	-0.40%	12.38	12.63	40124	5004	2.14%
2025-05-08	12.36	12.55	0.19	1.54%	12.25	12.59	62678	7812	3.34%
2025-05-07	12.28	12.36	0.17	1.39%	12.17	12.51	80920	9989	4.31%
2025-05-06	11.78	12.19	0.47	4.01%	11.72	12.22	90466	10924	4.82%
2025-04-30	11.82	11.72	0.01	0.09%	11.60	11.82	71047	8313	3.79%
2025-04-29	11.77	11.71	0.08	0.69%	11.55	11.94	109543	12857	5.84%
2025-04-28	12.39	11.63	-1.29	-9.98%	11.63	12.76	222894	26767	11.88%
2025-04-25	14.50	12.92	-1.44	-10.03%	12.92	14.97	292455	40282	15.59%
2025-04-24	14.36	14.36	1.31	10.04%	13.77	14.36	317181	45359	16.91%