万丰股份 (603172) - 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	14.51	14.46	-0.16	-1.09%	14.20	14.62	16810	2423	3.36%
2025-04-02	14.62	14.62	-0.02	-0.14%	14.40	14.79	19094	2794	3.81%
2025-04-01	14.37	14.64	0.23	1.60%	14.37	14.75	18718	2741	3.74%
2025-03-31	14.26	14.41	-0.06	-0.41%	14.26	14.75	24584	3535	4.91%
2025-03-28	14.91	14.47	-0.51	-3.40%	14.34	15.00	41085	6015	8.20%
2025-03-27	14.50	14.98	0.46	3.17%	14.32	15.10	44752	6649	8.94%
2025-03-26	14.32	14.52	0.19	1.33%	14.21	14.59	18305	2650	3.66%
2025-03-25	13.95	14.33	0.34	2.43%	13.76	14.40	22278	3144	4.45%
2025-03-24	14.53	13.99	-0.61	-4.18%	13.66	14.70	30119	4250	6.01%
2025-03-21	14.51	14.60	-0.06	-0.41%	14.48	14.78	22745	3322	4.54%
2025-03-20	14.85	14.66	-0.33	-2.20%	14.59	14.94	27289	4016	5.45%
2025-03-19	14.81	14.99	0.18	1.22%	14.68	15.10	34234	5102	6.84%
2025-03-18	15.00	14.81	-0.09	-0.60%	14.77	15.00	25573	3790	5.11%
2025-03-17	15.24	14.90	-0.34	-2.23%	14.86	15.28	37259	5566	7.44%
2025-03-14	15.18	15.24	-0.26	-1.68%	14.90	15.99	75489	11637	15.07%
2025-03-13	15.01	15.50	0.06	0.39%	14.78	15.68	69006	10406	13.78%
2025-03-12	14.33	15.44	1.15	8.05%	14.16	15.45	96097	14392	19.19%
2025-03-11	14.01	14.29	0.08	0.56%	13.97	14.30	19347	2735	3.86%
2025-03-10	13.99	14.21	0.20	1.43%	13.94	14.29	25724	3647	5.14%
2025-03-07	13.93	14.01	0.05	0.36%	13.93	14.78	32227	4570	6.44%
2025-03-06	13.82	13.96	0.14	1.01%	13.73	14.05	18217	2535	3.64%
2025-03-05	13.81	13.82	-0.03	-0.22%	13.56	13.92	17080	2342	3.41%
2025-03-04	13.71	13.85	0.19	1.39%	13.57	13.90	12239	1690	2.44%
2025-03-03	13.47	13.66	0.20	1.49%	13.44	13.83	17476	2394	3.49%
2025-02-28	13.73	13.46	-0.42	-3.03%	13.43	13.95	23160	3160	4.62%
2025-02-27	13.90	13.88	-0.06	-0.43%	13.63	14.05	14285	1973	2.85%
2025-02-26	13.84	13.94	0.16	1.16%	13.76	14.00	15602	2171	3.12%
2025-02-25	13.83	13.78	-0.03	-0.22%	13.60	13.89	14526	2000	2.90%
2025-02-24	13.76	13.81	0.07	0.51%	13.67	13.90	16867	2327	3.37%
2025-02-21	13.92	13.74	-0.14	-1.01%	13.63	13.97	14809	2032	2.96%
2025-02-20	13.85	13.88	0.09	0.65%	13.69	13.99	15393	2140	3.07%
2025-02-19	13.52	13.79	0.16	1.17%	13.52	13.87	14188	1955	2.83%
2025-02-18	13.95	13.63	-0.25	-1.80%	13.48	13.95	12709	1740	2.54%
2025-02-17	13.80	13.88	0.15	1.09%	13.70	13.99	13485	1872	2.69%
2025-02-14	13.79	13.73	0.02	0.15%	13.62	13.86	11849	1627	2.37%
2025-02-13	13.95	13.71	-0.19	-1.37%	13.70	13.96	13213	1827	2.64%
2025-02-12	13.98	13.90	-0.02	-0.14%	13.81	14.02	11354	1578	2.27%
2025-02-11	14.07	13.92	-0.04	-0.29%	13.80	14.27	16561	2312	3.31%
2025-02-10	13.82	13.96	0.18	1.31%	13.63	13.97	15972	2212	3.19%
2025-02-07	13.80	13.78	0.02	0.15%	13.71	14.05	22257	3083	4.44%
2025-02-06	13.55	13.76	0.21	1.55%	13.51	13.79	14140	1936	2.82%
2025-02-05	13.42	13.55	0.15	1.12%	13.41	13.68	13661	1851	2.73%
2025-01-27	13.55	13.40	-0.09	-0.67%	13.38	13.73	14710	1993	2.94%
2025-01-24	13.31	13.49	0.25	1.89%	13.21	13.54	13933	1861	2.78%
2025-01-23	13.46	13.24	-0.12	-0.90%	13.20	13.54	16801	2245	3.35%
2025-01-22	13.64	13.36	-0.33	-2.41%	13.33	13.82	24535	3319	4.90%
2025-01-21	13.84	13.69	0.01	0.07%	13.45	13.85	16231	2217	3.24%
2025-01-20	13.59	13.68	-0.01	-0.07%	13.43	13.78	12504	1708	2.50%
2025-01-17	13.42	13.69	0.24	1.78%	13.25	13.88	23048	3133	4.60%
2025-01-16	13.55	13.45	-0.01	-0.07%	13.13	13.60	17491	2341	3.49%
2025-01-15	13.41	13.46	0.06	0.45%	13.23	13.66	22971	3091	4.59%
2025-01-14	12.59	13.40	0.90	7.20%	12.57	13.47	24493	3192	4.89%
2025-01-13	12.55	12.50	0.28	2.29%	11.88	12.61	17124	2107	3.42%
2025-01-10	12.74	12.22	-0.62	-4.83%	12.18	12.93	19840	2480	3.96%
2025-01-09	12.81	12.84	0.08	0.63%	12.67	12.96	12034	1547	2.40%
2025-01-08	12.86	12.76	-0.02	-0.16%	12.36	12.86	13239	1676	2.64%
2025-01-07	12.34	12.78	0.43	3.48%	12.34	12.80	18549	2333	3.70%
2025-01-06	12.45	12.35	-0.07	-0.56%	11.84	12.70	19774	2428	3.95%
2025-01-03	13.07	12.42	-0.55	-4.24%	12.31	13.14	19542	2484	3.90%
2025-01-02	13.05	12.97	-0.19	-1.44%	12.87	13.39	17424	2286	3.48%
2024-12-31	13.54	13.16	-0.38	-2.81%	13.11	13.61	15672	2088	3.13%
2024-12-30	13.32	13.54	-0.01	-0.07%	13.18	13.82	23488	3181	4.69%
2024-12-27	13.55	13.55	0.16	1.19%	13.33	13.68	18316	2483	3.66%
2024-12-26	13.20	13.39	0.19	1.44%	13.01	13.55	17078	2280	3.41%