禾丰股份 (603609) - 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
2026-06-17	6.03	6.00	-0.05	-0.83%	5.95	6.04	32743	1960	0.36%
2026-06-16	6.18	6.05	-0.14	-2.26%	6.03	6.18	42138	2554	0.46%
2026-06-15	6.14	6.19	0.07	1.14%	6.10	6.23	39943	2468	0.44%
2026-06-12	6.12	6.12	0.01	0.16%	6.04	6.19	42350	2593	0.47%
2026-06-11	6.06	6.11	0.03	0.49%	5.97	6.13	39911	2420	0.44%
2026-06-10	6.07	6.08	0.01	0.16%	6.02	6.13	34126	2071	0.38%
2026-06-09	6.14	6.07	-0.03	-0.49%	6.01	6.14	19023	1154	0.21%
2026-06-08	6.13	6.10	-0.09	-1.45%	6.03	6.28	28032	1726	0.31%
2026-06-05	6.11	6.19	0.02	0.32%	6.11	6.28	18686	1156	0.21%
2026-06-04	6.35	6.17	-0.15	-2.37%	6.13	6.37	28018	1741	0.31%
2026-06-03	6.41	6.32	-0.10	-1.56%	6.27	6.41	32199	2037	0.35%
2026-06-02	6.62	6.42	-0.21	-3.17%	6.39	6.63	40727	2631	0.45%
2026-06-01	6.48	6.63	0.17	2.63%	6.37	6.64	45445	2954	0.50%
2026-05-29	6.40	6.46	0.06	0.94%	6.37	6.49	26774	1725	0.29%
2026-05-28	6.53	6.40	-0.12	-1.84%	6.39	6.55	25812	1666	0.28%
2026-05-27	6.65	6.52	-0.11	-1.66%	6.47	6.65	28688	1868	0.32%
2026-05-26	6.59	6.63	0.05	0.76%	6.57	6.66	26574	1756	0.29%
2026-05-25	6.54	6.58	0.01	0.15%	6.54	6.60	19944	1309	0.22%
2026-05-22	6.53	6.57	0.05	0.77%	6.46	6.58	25433	1657	0.28%
2026-05-21	6.56	6.52	-0.07	-1.06%	6.51	6.67	31071	2050	0.34%
2026-05-20	6.66	6.59	-0.12	-1.79%	6.57	6.70	22847	1510	0.25%
2026-05-19	6.59	6.71	0.12	1.82%	6.58	6.72	27328	1818	0.30%
2026-05-18	6.58	6.59	-0.05	-0.75%	6.50	6.63	34902	2287	0.38%
2026-05-15	6.71	6.64	-0.19	-2.78%	6.56	6.76	54232	3605	0.60%
2026-05-14	6.73	6.83	0.06	0.89%	6.71	6.90	46455	3157	0.51%
2026-05-13	6.82	6.77	-0.03	-0.44%	6.73	6.82	36512	2468	0.40%
2026-05-12	6.97	6.80	-0.17	-2.44%	6.79	6.98	42527	2910	0.47%
2026-05-11	6.96	6.97	0.02	0.29%	6.93	7.00	34565	2408	0.38%
2026-05-08	6.98	6.95	-0.02	-0.29%	6.92	7.01	26596	1849	0.29%
2026-05-07	7.07	6.97	-0.09	-1.27%	6.93	7.08	33632	2344	0.37%
2026-05-06	7.01	7.06	0.05	0.71%	7.00	7.10	52442	3702	0.58%
2026-04-30	7.02	7.01	0.04	0.57%	6.96	7.07	50922	3574	0.56%
2026-04-29	6.83	6.97	0.15	2.20%	6.82	7.04	43089	2999	0.47%
2026-04-28	6.85	6.82	-0.02	-0.29%	6.76	6.89	29838	2032	0.33%
2026-04-27	6.82	6.84	0.05	0.74%	6.74	6.85	27007	1839	0.30%
2026-04-24	6.85	6.79	-0.06	-0.88%	6.72	6.88	34925	2366	0.38%
2026-04-23	6.85	6.85	-0.02	-0.29%	6.75	6.91	34155	2334	0.38%
2026-04-22	6.99	6.87	-0.11	-1.58%	6.85	7.03	44368	3072	0.49%
2026-04-21	6.97	6.98	0.00	0.00%	6.94	7.04	27172	1899	0.30%
2026-04-20	7.00	6.98	0.01	0.14%	6.93	7.01	26898	1872	0.30%
2026-04-17	7.06	6.97	-0.09	-1.27%	6.93	7.06	42179	2938	0.46%
2026-04-16	7.06	7.06	-0.03	-0.42%	6.99	7.10	29291	2062	0.32%
2026-04-15	7.12	7.09	-0.03	-0.42%	6.97	7.12	50445	3551	0.56%
2026-04-14	6.95	7.12	0.19	2.74%	6.88	7.16	80708	5703	0.89%
2026-04-13	6.88	6.93	0.08	1.17%	6.81	6.98	37005	2557	0.41%
2026-04-10	6.91	6.85	-0.05	-0.72%	6.83	6.93	27732	1907	0.31%
2026-04-09	7.00	6.90	-0.09	-1.29%	6.89	7.08	37151	2589	0.41%
2026-04-08	6.97	6.99	0.07	1.01%	6.91	7.00	39468	2746	0.43%
2026-04-07	6.73	6.92	0.21	3.13%	6.65	6.98	54077	3722	0.60%
2026-04-03	6.97	6.71	-0.22	-3.17%	6.70	6.97	31903	2154	0.35%
2026-04-02	6.82	6.93	0.06	0.87%	6.82	7.02	41168	2860	0.45%
2026-04-01	6.85	6.87	0.08	1.18%	6.79	6.89	24313	1662	0.27%
2026-03-31	6.89	6.79	-0.10	-1.45%	6.78	6.96	24641	1691	0.27%
2026-03-30	6.72	6.89	0.05	0.73%	6.72	6.92	37951	2605	0.42%
2026-03-27	6.70	6.84	0.09	1.33%	6.68	6.84	35953	2440	0.40%
2026-03-26	6.76	6.75	-0.03	-0.44%	6.71	6.85	41546	2811	0.46%
2026-03-25	6.70	6.78	0.09	1.35%	6.63	6.80	45556	3069	0.50%
2026-03-24	6.65	6.69	0.14	2.14%	6.50	6.76	62114	4091	0.68%
2026-03-23	7.02	6.55	-0.51	-7.22%	6.50	7.03	92013	6154	1.01%
2026-03-20	7.19	7.06	-0.08	-1.12%	7.06	7.20	45214	3215	0.50%
2026-03-19	7.22	7.14	-0.12	-1.65%	7.12	7.27	54924	3944	0.60%
2026-03-18	7.34	7.26	-0.05	-0.68%	7.20	7.35	47284	3428	0.52%
2026-03-17	7.50	7.31	-0.20	-2.66%	7.29	7.55	52709	3908	0.58%
2026-03-16	7.52	7.51	-0.01	-0.13%	7.49	7.62	51190	3861	0.56%
2026-03-13	7.52	7.52	-0.01	-0.13%	7.46	7.58	57113	4298	0.63%
2026-03-12	7.47	7.53	0.07	0.94%	7.40	7.55	59635	4471	0.66%
2026-03-11	7.43	7.46	0.04	0.54%	7.36	7.46	39112	2898	0.43%
2026-03-10	7.45	7.42	0.04	0.54%	7.33	7.45	45181	3341	0.50%