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
2026-05-21	11.52	11.20	-0.36	-3.11%	11.18	11.72	54568	6240	1.29%
2026-05-20	11.69	11.56	-0.22	-1.87%	11.43	11.74	54782	6314	1.30%
2026-05-19	11.85	11.78	-0.14	-1.17%	11.56	11.90	77937	9146	1.84%
2026-05-18	12.80	11.92	-0.97	-7.53%	11.83	12.81	160998	19485	3.81%
2026-05-15	12.17	12.89	0.68	5.57%	12.17	13.33	225926	29077	5.35%
2026-05-14	12.34	12.21	-0.14	-1.13%	12.10	12.38	52620	6428	1.25%
2026-05-13	12.17	12.35	0.16	1.31%	12.11	12.59	65546	8131	1.55%
2026-05-12	12.20	12.19	-0.02	-0.16%	12.06	12.42	69346	8497	1.64%
2026-05-11	12.27	12.21	-0.01	-0.08%	12.08	12.32	65936	8036	1.56%
2026-05-08	12.13	12.22	0.11	0.91%	12.03	12.29	49011	5969	1.16%
2026-05-07	12.18	12.11	-0.08	-0.66%	12.09	12.35	51427	6254	1.22%
2026-05-06	12.40	12.19	-0.27	-2.17%	12.13	12.51	90136	11022	2.13%
2026-04-30	11.95	12.46	0.51	4.27%	11.88	12.50	79740	9743	1.89%
2026-04-29	11.69	11.95	0.19	1.62%	11.63	11.96	50142	5948	1.19%
2026-04-28	11.82	11.76	-0.14	-1.18%	11.67	11.97	49818	5870	1.18%
2026-04-27	11.67	11.90	0.22	1.88%	11.51	11.91	56577	6626	1.34%
2026-04-24	11.78	11.68	-0.15	-1.27%	11.54	11.95	61551	7207	1.46%
2026-04-23	11.82	11.83	-0.02	-0.17%	11.81	12.08	53782	6406	1.27%
2026-04-22	11.78	11.85	-0.01	-0.08%	11.76	11.95	43055	5099	1.02%
2026-04-21	12.16	11.86	-0.44	-3.58%	11.73	12.18	102050	12140	2.42%
2026-04-20	12.41	12.30	-0.10	-0.81%	12.25	12.48	58869	7259	1.39%
2026-04-17	12.20	12.40	0.18	1.47%	12.14	12.58	85879	10577	2.03%
2026-04-16	12.15	12.22	0.12	0.99%	12.05	12.27	49842	6059	1.18%
2026-04-15	12.17	12.10	-0.08	-0.66%	12.06	12.23	45627	5539	1.08%
2026-04-14	12.20	12.18	-0.02	-0.16%	12.06	12.25	42187	5126	1.00%
2026-04-13	12.25	12.20	-0.04	-0.33%	12.09	12.30	44695	5451	1.06%
2026-04-10	12.16	12.24	0.09	0.74%	12.16	12.39	56910	6985	1.35%
2026-04-09	12.11	12.15	-0.06	-0.49%	12.06	12.26	49806	6057	1.18%
2026-04-08	12.05	12.21	0.39	3.30%	11.92	12.22	50026	6051	1.18%
2026-04-07	11.67	11.82	0.12	1.03%	11.56	11.88	49412	5788	1.17%
2026-04-03	11.84	11.70	-0.12	-1.02%	11.53	11.92	50373	5896	1.19%
2026-04-02	11.85	11.82	-0.12	-1.01%	11.69	11.97	56310	6654	1.33%
2026-04-01	11.90	11.94	0.27	2.31%	11.67	11.94	45743	5398	1.08%
2026-03-31	11.84	11.67	-0.13	-1.10%	11.67	11.96	35463	4196	0.84%
2026-03-30	11.66	11.80	0.03	0.25%	11.60	11.87	30910	3632	0.73%
2026-03-27	11.62	11.77	0.04	0.34%	11.62	11.80	26794	3142	0.63%
2026-03-26	11.76	11.73	-0.02	-0.17%	11.67	12.02	44113	5214	1.04%
2026-03-25	11.58	11.75	0.22	1.91%	11.55	11.78	32424	3795	0.77%
2026-03-24	11.40	11.53	0.35	3.13%	11.24	11.54	47083	5374	1.11%
2026-03-23	11.80	11.18	-0.73	-6.13%	11.11	11.89	67993	7791	1.61%
2026-03-20	12.10	11.91	-0.20	-1.65%	11.90	12.23	52224	6268	1.24%
2026-03-19	12.26	12.11	-0.31	-2.50%	12.03	12.36	36310	4420	0.86%
2026-03-18	12.29	12.42	0.13	1.06%	12.17	12.50	37574	4636	0.89%
2026-03-17	12.40	12.29	-0.13	-1.05%	12.27	12.52	35412	4385	0.84%
2026-03-16	12.38	12.42	0.04	0.32%	12.29	12.53	46758	5792	1.11%
2026-03-13	12.41	12.38	-0.10	-0.80%	12.36	12.56	31869	3972	0.75%
2026-03-12	12.60	12.48	-0.15	-1.19%	12.38	12.63	34929	4360	0.83%
2026-03-11	12.70	12.63	-0.03	-0.24%	12.54	12.85	59666	7548	1.41%
2026-03-10	12.40	12.66	0.42	3.43%	12.35	12.68	57447	7207	1.36%
2026-03-09	12.19	12.24	-0.22	-1.77%	12.05	12.34	56905	6926	1.35%
2026-03-06	12.49	12.46	0.10	0.81%	12.36	12.50	40525	5041	0.96%
2026-03-05	12.45	12.36	0.10	0.82%	12.31	12.50	48220	5988	1.14%
2026-03-04	12.58	12.26	-0.26	-2.08%	12.22	12.58	59147	7300	1.40%
2026-03-03	12.86	12.52	-0.37	-2.87%	12.48	13.06	73787	9389	1.75%
2026-03-02	13.15	12.89	-0.49	-3.66%	12.80	13.25	84814	10999	2.01%
2026-02-27	13.45	13.38	-0.11	-0.82%	13.32	13.46	47200	6314	1.12%
2026-02-26	13.64	13.49	-0.20	-1.46%	13.28	13.68	85651	11510	2.03%
2026-02-25	14.35	13.69	-0.67	-4.67%	13.64	14.35	149581	20746	3.54%
2026-02-24	14.18	14.36	0.32	2.28%	14.10	14.70	128929	18546	3.05%
2026-02-13	13.82	14.04	0.26	1.89%	13.80	14.23	69589	9778	1.65%
2026-02-12	13.88	13.78	-0.12	-0.86%	13.70	13.95	54722	7570	1.30%
2026-02-11	13.93	13.90	-0.06	-0.43%	13.86	14.06	34599	4831	0.82%