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
2026-04-30	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%
2026-03-16	17.19	16.96	-0.26	-1.51%	16.77	17.50	35853	6123	2.17%
2026-03-13	17.15	17.22	0.18	1.06%	17.07	17.65	33395	5802	2.02%
2026-03-12	17.25	17.04	-0.21	-1.22%	17.01	17.46	29685	5108	1.80%
2026-03-11	17.44	17.25	-0.12	-0.69%	17.11	17.51	32742	5658	1.98%
2026-03-10	17.18	17.37	0.32	1.88%	16.99	17.44	33615	5798	2.03%
2026-03-09	17.70	17.05	-0.70	-3.94%	17.01	17.70	46919	8072	2.84%
2026-03-06	16.96	17.75	0.70	4.11%	16.95	17.88	49132	8611	2.97%
2026-03-05	17.21	17.05	-0.01	-0.06%	16.77	17.48	43784	7439	2.65%
2026-03-04	17.33	17.06	-0.11	-0.64%	16.93	18.07	76305	13263	4.62%
2026-03-03	16.89	17.17	0.36	2.14%	16.72	17.60	55789	9609	3.37%
2026-03-02	17.06	16.81	-0.44	-2.55%	16.56	17.19	30045	5071	1.82%
2026-02-27	17.20	17.25	0.12	0.70%	16.97	17.31	19313	3311	1.17%
2026-02-26	17.33	17.13	-0.08	-0.46%	17.04	17.45	25001	4293	1.51%
2026-02-25	17.14	17.21	0.07	0.41%	17.09	17.45	23278	4015	1.41%
2026-02-24	16.65	17.14	0.51	3.07%	16.65	17.24	29575	5051	1.79%
2026-02-13	16.48	16.63	0.10	0.60%	16.48	16.84	20527	3431	1.24%
2026-02-12	16.89	16.53	-0.41	-2.42%	16.50	16.96	22498	3751	1.36%
2026-02-11	16.66	16.94	0.27	1.62%	16.56	16.98	23577	3977	1.43%
2026-02-10	17.05	16.67	-0.31	-1.83%	16.63	17.05	21613	3633	1.31%
2026-02-09	16.80	16.98	0.33	1.98%	16.77	17.08	26231	4436	1.59%
2026-02-06	16.51	16.65	0.22	1.34%	16.21	16.88	30110	5022	1.82%
2026-02-05	16.55	16.43	-0.01	-0.06%	16.40	16.70	20086	3326	1.21%
2026-02-04	16.40	16.44	0.12	0.74%	16.26	16.60	20134	3312	1.22%
2026-02-03	16.26	16.32	0.24	1.49%	16.00	16.40	25731	4177	1.56%
2026-02-02	16.65	16.08	-0.49	-2.96%	16.06	16.70	28243	4616	1.71%
2026-01-30	16.14	16.57	0.38	2.35%	15.99	16.70	36326	5933	2.20%
2026-01-29	16.41	16.19	-0.27	-1.64%	16.01	16.49	31418	5121	1.90%
2026-01-28	16.61	16.46	-0.06	-0.36%	16.33	16.66	24578	4045	1.49%
2026-01-27	16.81	16.52	-0.21	-1.26%	16.10	16.81	28634	4688	1.73%
2026-01-26	16.95	16.73	-0.22	-1.30%	16.48	17.08	33306	5577	2.01%