大丰实业 (603081) - 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
2025-10-31	12.97	13.12	0.16	1.23%	12.94	13.18	111201	14554	2.63%
2025-10-30	13.59	12.96	-0.57	-4.21%	12.94	13.60	180546	23776	4.27%
2025-10-29	13.51	13.53	-0.01	-0.07%	13.39	13.57	91185	12305	2.16%
2025-10-28	13.41	13.54	0.14	1.04%	13.28	13.64	125371	16895	2.97%
2025-10-27	13.51	13.40	0.01	0.07%	13.19	13.58	131879	17625	3.12%
2025-10-24	12.97	13.39	0.37	2.84%	12.88	13.45	149590	19785	3.54%
2025-10-23	13.00	13.02	-0.02	-0.15%	12.75	13.05	88544	11388	2.10%
2025-10-22	13.24	13.04	-0.28	-2.10%	13.03	13.29	73616	9670	1.74%
2025-10-21	12.75	13.32	0.45	3.50%	12.75	13.43	138825	18322	3.29%
2025-10-20	13.04	12.87	0.06	0.47%	12.78	13.07	61440	7932	1.45%
2025-10-17	13.25	12.81	-0.47	-3.54%	12.79	13.27	108498	14077	2.57%
2025-10-16	13.75	13.28	-0.51	-3.70%	13.16	13.75	141908	19011	3.36%
2025-10-15	13.50	13.79	0.32	2.38%	13.43	13.87	200591	27532	4.75%
2025-10-14	13.31	13.47	0.15	1.13%	13.27	13.55	159098	21351	3.77%
2025-10-13	13.06	13.32	-0.07	-0.52%	12.75	13.34	94411	12379	2.23%
2025-10-10	13.16	13.39	0.19	1.44%	13.13	13.63	151608	20319	3.59%
2025-10-09	13.25	13.20	-0.02	-0.15%	13.16	13.31	102046	13502	2.42%
2025-09-30	13.46	13.22	-0.24	-1.78%	13.15	13.49	107605	14263	2.55%
2025-09-29	13.46	13.46	0.26	1.97%	13.19	13.59	167115	22444	3.96%
2025-09-26	13.10	13.20	-0.04	-0.30%	12.94	13.61	170634	22512	4.04%
2025-09-25	12.89	13.24	0.38	2.95%	12.89	13.59	191512	25432	4.53%
2025-09-24	12.87	12.86	0.08	0.63%	12.63	12.87	67086	8587	1.55%
2025-09-23	12.91	12.78	-0.20	-1.54%	12.52	13.01	83743	10638	1.93%
2025-09-22	12.90	12.98	-0.03	-0.23%	12.84	13.08	70557	9129	1.63%
2025-09-19	13.30	13.01	-0.29	-2.18%	12.91	13.37	101641	13295	2.35%
2025-09-18	13.28	13.30	0.02	0.15%	13.18	13.44	183570	24482	4.24%
2025-09-17	13.37	13.28	0.01	0.08%	13.21	13.58	112093	14950	2.59%
2025-09-16	13.05	13.27	0.26	2.00%	13.01	13.30	114642	15089	2.65%
2025-09-15	13.22	13.01	-0.19	-1.44%	12.98	13.28	79921	10441	1.84%
2025-09-12	13.11	13.20	0.09	0.69%	13.02	13.30	133586	17649	3.08%
2025-09-11	12.84	13.11	0.25	1.94%	12.63	13.12	101406	13091	2.34%
2025-09-10	12.80	12.86	-0.02	-0.16%	12.80	13.03	64318	8301	1.48%
2025-09-09	13.14	12.88	-0.25	-1.90%	12.85	13.18	101734	13186	2.35%
2025-09-08	12.89	13.13	0.10	0.77%	12.89	13.22	154277	20191	3.56%
2025-09-05	12.97	13.03	0.63	5.08%	12.69	13.23	205022	26481	4.73%
2025-09-04	12.44	12.40	-0.03	-0.24%	12.23	12.62	81317	10156	1.88%
2025-09-03	12.92	12.43	-0.41	-3.19%	12.41	12.93	78407	9897	1.81%
2025-09-02	12.98	12.84	-0.14	-1.08%	12.58	12.98	114318	14584	2.64%
2025-09-01	13.01	12.98	0.07	0.54%	12.90	13.09	98756	12819	2.28%
2025-08-29	13.05	12.91	-0.14	-1.07%	12.91	13.18	136253	17785	3.14%
2025-08-28	13.00	13.05	0.04	0.31%	12.60	13.14	157388	20308	3.63%
2025-08-27	13.45	13.01	-0.45	-3.34%	13.00	13.49	182937	24330	4.22%
2025-08-26	13.88	13.46	-0.38	-2.75%	13.44	13.89	192354	26080	4.44%
2025-08-25	13.69	13.84	0.40	2.98%	13.59	14.05	281676	38909	6.50%
2025-08-22	13.49	13.44	0.02	0.15%	13.31	13.53	129153	17309	2.98%
2025-08-21	13.66	13.42	-0.24	-1.76%	13.36	13.66	141865	19127	3.27%
2025-08-20	13.80	13.66	-0.14	-1.01%	13.43	13.82	175337	23817	4.05%
2025-08-19	13.96	13.80	0.02	0.15%	13.61	13.96	244394	33725	5.64%
2025-08-18	14.00	13.78	0.26	1.92%	13.70	14.27	364775	50867	8.42%
2025-08-15	13.09	13.52	0.44	3.36%	13.09	13.55	226576	30357	5.23%
2025-08-14	13.42	13.08	-0.52	-3.82%	12.97	13.60	266259	35285	6.14%
2025-08-13	13.38	13.60	0.20	1.49%	13.35	13.99	420385	57686	9.70%
2025-08-12	12.85	13.40	0.55	4.28%	12.78	13.81	390362	52272	9.01%
2025-08-11	12.95	12.85	-0.10	-0.77%	12.81	12.98	158575	20453	3.66%
2025-08-08	12.86	12.95	0.10	0.78%	12.74	13.05	168832	21742	3.90%
2025-08-07	13.25	12.85	-0.16	-1.23%	12.79	13.40	230070	29825	5.31%
2025-08-06	12.66	13.01	0.24	1.88%	12.65	13.18	286117	37095	6.60%
2025-08-05	12.62	12.77	0.12	0.95%	12.58	12.85	162293	20592	3.74%
2025-08-04	12.37	12.65	0.27	2.18%	12.22	12.68	142693	17900	3.29%
2025-08-01	12.60	12.38	-0.30	-2.37%	12.31	12.75	173113	21543	3.99%
2025-07-31	13.02	12.68	-0.19	-1.48%	12.54	13.16	239383	30711	5.52%
2025-07-30	12.77	12.87	-0.01	-0.08%	12.62	12.88	225118	28693	5.19%
2025-07-29	12.45	12.88	0.41	3.29%	12.26	12.97	326075	41269	7.52%
2025-07-28	12.37	12.47	0.10	0.81%	12.36	12.53	142285	17687	3.28%
2025-07-25	12.60	12.37	-0.06	-0.48%	12.30	12.60	179496	22294	4.14%
2025-07-24	12.27	12.43	0.21	1.72%	12.26	12.48	188602	23398	4.35%