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
2025-12-16	12.90	13.20	0.23	1.77%	12.79	13.30	139067	18284	3.29%
2025-12-15	12.96	12.97	-0.07	-0.54%	12.79	13.19	66163	8556	1.57%
2025-12-12	12.85	13.04	0.20	1.56%	12.70	13.10	114036	14792	2.70%
2025-12-11	13.03	12.84	-0.19	-1.46%	12.75	13.08	77084	9923	1.82%
2025-12-10	12.93	13.03	0.10	0.77%	12.65	13.06	69748	8962	1.65%
2025-12-09	12.87	12.93	0.02	0.15%	12.83	13.04	50819	6582	1.20%
2025-12-08	12.95	12.91	-0.08	-0.62%	12.81	13.02	68298	8816	1.62%
2025-12-05	13.00	12.99	-0.01	-0.08%	12.80	13.10	66288	8556	1.57%
2025-12-04	13.09	13.00	-0.04	-0.31%	12.96	13.24	85508	11208	2.02%
2025-12-03	12.95	13.04	0.09	0.69%	12.80	13.11	91284	11844	2.16%
2025-12-02	12.86	12.95	0.06	0.47%	12.69	13.00	106630	13714	2.52%
2025-12-01	12.24	12.89	0.62	5.05%	12.24	13.10	176881	22541	4.19%
2025-11-28	12.14	12.27	0.13	1.07%	12.07	12.27	37583	4585	0.89%
2025-11-27	12.12	12.14	0.05	0.41%	12.07	12.25	41233	5021	0.98%
2025-11-26	12.25	12.09	-0.22	-1.79%	12.03	12.31	45024	5471	1.07%
2025-11-25	12.25	12.31	0.13	1.07%	12.14	12.35	70159	8620	1.66%
2025-11-24	11.99	12.18	0.26	2.18%	11.93	12.18	57832	6999	1.37%
2025-11-21	12.39	11.92	-0.54	-4.33%	11.91	12.48	88147	10667	2.09%
2025-11-20	12.69	12.46	-0.14	-1.11%	12.39	12.74	66534	8334	1.57%
2025-11-19	12.90	12.60	-0.38	-2.93%	12.55	12.96	99605	12648	2.36%
2025-11-18	13.24	12.98	-0.27	-2.04%	12.96	13.24	68520	8951	1.62%
2025-11-17	13.16	13.25	0.07	0.53%	13.05	13.31	56410	7428	1.34%
2025-11-14	13.05	13.18	0.09	0.69%	13.01	13.47	120985	16076	2.86%
2025-11-13	12.97	13.09	0.12	0.93%	12.83	13.15	62579	8164	1.48%
2025-11-12	13.15	12.97	-0.20	-1.52%	12.92	13.23	94340	12302	2.23%
2025-11-11	13.45	13.17	-0.25	-1.86%	13.15	13.49	83058	11028	1.97%
2025-11-10	13.33	13.42	0.10	0.75%	13.33	13.57	81679	11001	1.93%
2025-11-07	13.55	13.32	-0.15	-1.11%	13.26	13.55	64460	8601	1.53%
2025-11-06	13.55	13.47	-0.04	-0.30%	13.40	13.58	76177	10260	1.80%
2025-11-05	13.25	13.51	0.11	0.82%	13.08	13.54	115467	15530	2.73%
2025-11-04	13.25	13.40	0.15	1.13%	12.99	13.50	151345	20105	3.58%
2025-11-03	13.13	13.25	0.13	0.99%	12.97	13.34	113214	14906	2.68%
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%