丰山集团 (603810) - 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
2026-06-24	12.20	11.80	-0.39	-3.20%	11.60	12.30	24832	2936	1.50%
2026-06-23	12.06	12.19	0.10	0.83%	11.96	12.37	26661	3263	1.61%
2026-06-22	11.99	12.09	0.16	1.34%	11.38	12.15	28131	3307	1.70%
2026-06-18	11.80	11.93	0.04	0.34%	11.55	12.09	29475	3501	1.78%
2026-06-17	12.39	11.89	-0.41	-3.33%	11.82	12.39	24280	2909	1.47%
2026-06-16	12.43	12.30	-0.07	-0.57%	11.89	12.46	24054	2928	1.45%
2026-06-15	12.83	12.37	-0.08	-0.64%	12.24	12.88	27200	3406	1.65%
2026-06-12	12.55	12.45	0.01	0.08%	12.18	12.76	21135	2647	1.28%
2026-06-11	12.67	12.44	-0.09	-0.72%	12.11	12.67	17980	2218	1.09%
2026-06-10	12.53	12.53	0.06	0.48%	12.18	12.75	19447	2418	1.18%
2026-06-09	12.70	12.59	-0.06	-0.47%	12.32	12.84	24245	3046	1.47%
2026-06-08	12.44	12.65	-0.27	-2.09%	12.35	13.00	29885	3788	1.81%
2026-06-05	12.67	12.92	0.13	1.02%	12.47	13.18	28713	3680	1.74%
2026-06-04	13.12	12.79	-0.34	-2.59%	12.69	13.31	21136	2722	1.28%
2026-06-03	13.54	13.13	-0.34	-2.52%	13.01	13.54	18449	2428	1.12%
2026-06-02	14.09	13.47	-0.52	-3.72%	13.34	14.09	21736	2942	1.31%
2026-06-01	13.18	13.99	0.54	4.01%	13.18	14.12	23313	3235	1.41%
2026-05-29	13.72	13.45	-0.27	-1.97%	13.28	13.83	20243	2739	1.22%
2026-05-28	13.69	13.72	0.06	0.44%	13.35	13.87	18486	2522	1.12%
2026-05-27	13.76	13.66	-0.25	-1.80%	13.51	14.03	27681	3793	1.67%
2026-05-26	14.16	13.91	-0.41	-2.86%	13.83	14.32	24264	3399	1.47%
2026-05-25	14.71	14.32	-0.46	-3.11%	14.12	14.90	27549	3968	1.67%
2026-05-22	14.70	14.78	0.08	0.54%	14.24	14.93	33464	4862	2.02%
2026-05-21	15.26	14.70	-0.48	-3.16%	14.63	15.50	25399	3838	1.54%
2026-05-20	15.56	15.18	-0.40	-2.57%	15.13	15.56	15168	2313	0.92%
2026-05-19	15.63	15.58	-0.10	-0.64%	15.31	15.77	25980	4032	1.57%
2026-05-18	15.08	15.68	0.50	3.29%	14.92	15.90	37102	5753	2.24%
2026-05-15	15.21	15.18	-0.03	-0.20%	15.05	15.49	27485	4188	1.66%
2026-05-14	15.15	15.21	0.13	0.86%	14.87	15.35	31392	4741	1.90%
2026-05-13	15.32	15.08	-0.12	-0.79%	15.00	15.34	22446	3393	1.36%
2026-05-12	15.70	15.20	-0.48	-3.06%	15.15	15.71	20810	3197	1.26%
2026-05-11	15.84	15.68	-0.04	-0.25%	15.37	15.84	30701	4781	1.86%
2026-05-08	15.63	15.72	0.09	0.58%	15.60	15.80	22416	3518	1.36%
2026-05-07	15.93	15.63	-0.34	-2.13%	15.52	16.05	26445	4163	1.60%
2026-05-06	16.17	15.97	-0.10	-0.62%	15.70	16.24	36514	5843	2.21%
2026-04-30	15.99	16.07	-0.01	-0.06%	15.90	16.27	24776	3998	1.50%
2026-04-29	15.63	16.08	0.44	2.81%	15.61	16.25	42530	6818	2.57%
2026-04-28	15.80	15.64	-0.40	-2.49%	15.35	15.88	39168	6118	2.37%
2026-04-27	15.65	16.04	0.54	3.48%	15.22	16.19	32945	5175	1.99%
2026-04-24	15.31	15.50	0.19	1.24%	15.21	15.74	24239	3747	1.47%
2026-04-23	15.62	15.31	-0.48	-3.04%	15.20	15.67	23537	3625	1.42%
2026-04-22	15.73	15.79	0.12	0.77%	15.68	16.19	23504	3725	1.42%
2026-04-21	15.41	15.67	0.15	0.97%	15.25	15.80	21212	3307	1.28%
2026-04-20	15.50	15.52	0.00	0.00%	15.20	15.53	17916	2760	1.08%
2026-04-17	16.16	15.52	-0.26	-1.65%	15.36	16.16	25770	4024	1.56%
2026-04-16	15.81	15.78	0.14	0.90%	15.40	15.84	16681	2606	1.01%
2026-04-15	15.93	15.64	-0.29	-1.82%	15.58	16.00	14029	2212	0.85%
2026-04-14	16.01	15.93	0.11	0.70%	15.75	16.06	16905	2682	1.02%
2026-04-13	15.95	15.82	-0.18	-1.13%	15.71	16.04	17417	2759	1.05%
2026-04-10	16.06	16.00	0.17	1.07%	15.82	16.20	16315	2621	0.99%
2026-04-09	16.09	15.83	-0.26	-1.62%	15.80	16.28	20246	3247	1.22%
2026-04-08	16.00	16.09	0.29	1.84%	15.85	16.27	22576	3636	1.37%
2026-04-07	14.92	15.80	0.76	5.05%	14.92	15.97	30093	4717	1.82%
2026-04-03	15.48	15.04	-0.50	-3.22%	14.91	15.75	21987	3320	1.33%
2026-04-02	16.00	15.54	-0.43	-2.69%	15.43	16.05	21240	3343	1.28%
2026-04-01	15.84	15.97	0.33	2.11%	15.68	16.02	17499	2780	1.06%
2026-03-31	16.11	15.64	-0.51	-3.16%	15.63	16.23	25284	4022	1.53%
2026-03-30	15.82	16.15	0.25	1.57%	15.70	16.22	23627	3788	1.43%
2026-03-27	15.31	15.90	0.45	2.91%	15.31	15.98	17412	2744	1.05%
2026-03-26	15.62	15.45	-0.10	-0.64%	15.32	15.84	17844	2775	1.08%
2026-03-25	15.49	15.55	0.26	1.70%	15.35	15.71	22292	3468	1.35%
2026-03-24	15.27	15.29	0.55	3.73%	14.60	15.35	28146	4214	1.70%
2026-03-23	15.41	14.74	-0.88	-5.63%	14.60	15.55	37162	5601	2.25%
2026-03-20	16.29	15.62	-0.69	-4.23%	15.58	16.45	30333	4815	1.83%
2026-03-19	16.64	16.31	-0.54	-3.20%	16.26	16.88	24531	4050	1.48%
2026-03-18	16.53	16.85	0.39	2.37%	16.31	16.89	23238	3851	1.41%
2026-03-17	16.99	16.46	-0.50	-2.95%	16.43	17.15	33584	5616	2.03%