迎丰股份 (605055) - 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
2026-08-20	9.36	9.57	0.23	2.46%	9.32	9.58	25602	2425	0.58%
2026-08-19	9.61	9.34	-0.39	-4.01%	9.30	9.65	28933	2729	0.66%
2026-08-18	9.73	9.73	0.01	0.10%	9.53	9.79	29300	2825	0.67%
2026-08-17	9.61	9.72	0.11	1.14%	9.50	9.73	27811	2673	0.63%
2026-08-14	9.84	9.61	-0.25	-2.54%	9.51	10.08	36824	3573	0.84%
2026-08-13	9.99	9.86	-0.03	-0.30%	9.78	10.07	41236	4091	0.94%
2026-08-12	9.50	9.89	0.29	3.02%	9.50	9.91	32979	3228	0.75%
2026-08-11	9.19	9.60	0.32	3.45%	9.19	9.69	47452	4512	1.08%
2026-08-10	9.00	9.28	0.03	0.32%	9.00	9.29	55890	5107	1.27%
2026-08-07	9.29	9.25	-0.03	-0.32%	9.05	9.34	39829	3664	0.91%
2026-08-06	9.04	9.28	0.24	2.65%	9.03	9.34	46694	4306	1.06%
2026-08-05	8.81	9.04	0.26	2.96%	8.80	9.05	44711	4002	1.02%
2026-08-04	8.35	8.78	0.26	3.05%	8.35	8.96	58220	5112	1.32%
2026-08-03	8.29	8.52	0.26	3.15%	8.26	8.56	54832	4608	1.25%
2026-07-31	8.25	8.26	0.24	2.99%	8.05	8.43	41301	3442	0.94%
2026-07-30	8.47	8.02	-0.45	-5.31%	7.97	8.48	46765	3825	1.06%
2026-07-29	8.34	8.47	0.13	1.56%	8.30	8.58	40935	3451	0.93%
2026-07-28	8.25	8.34	-0.07	-0.83%	8.23	8.72	44899	3823	1.02%
2026-07-27	8.18	8.41	0.39	4.86%	8.02	8.48	46458	3869	1.06%
2026-07-24	8.15	8.02	-0.29	-3.49%	8.00	8.31	33938	2751	0.77%
2026-07-23	8.13	8.31	0.14	1.71%	8.01	8.46	52116	4306	1.18%
2026-07-22	8.68	8.17	0.10	1.24%	7.93	8.68	70501	5791	1.60%
2026-07-21	8.32	8.07	-0.25	-3.00%	7.60	8.37	85965	6886	1.95%
2026-07-20	9.04	8.32	-0.72	-7.96%	8.20	9.22	86930	7515	1.98%
2026-07-17	9.67	9.04	-0.89	-8.96%	9.03	9.97	56084	5321	1.27%
2026-07-16	10.03	9.93	-0.20	-1.97%	9.70	10.34	67652	6747	1.54%
2026-07-15	9.78	10.13	0.35	3.58%	9.58	10.19	64837	6414	1.47%
2026-07-14	9.69	9.78	0.10	1.03%	9.56	9.91	33300	3240	0.76%
2026-07-13	9.89	9.68	-0.32	-3.20%	9.55	10.04	53024	5177	1.21%
2026-07-10	9.78	10.00	0.39	4.06%	9.37	10.29	80986	7977	1.84%
2026-07-09	9.96	9.61	-0.70	-6.79%	9.45	10.59	83258	8110	1.89%
2026-07-08	10.60	10.31	-0.51	-4.71%	10.18	10.95	71427	7425	1.62%
2026-07-07	11.20	10.82	-0.25	-2.26%	10.63	11.34	64705	7059	1.47%
2026-07-06	11.20	11.07	0.09	0.82%	10.74	11.52	107910	12009	2.45%
2026-07-03	11.02	10.98	-0.16	-1.44%	10.56	11.50	126064	13828	2.87%
2026-07-02	10.02	11.14	1.01	9.97%	10.01	11.14	70478	7656	1.60%
2026-07-01	10.20	10.13	-0.07	-0.69%	10.00	10.49	56206	5734	1.28%
2026-06-30	10.33	10.20	-0.13	-1.26%	10.12	10.42	42218	4323	0.96%
2026-06-29	10.66	10.33	-0.37	-3.46%	10.12	10.85	72704	7547	1.65%
2026-06-26	11.10	10.70	-0.45	-4.04%	10.66	11.19	69882	7609	1.59%
2026-06-25	10.71	11.15	0.30	2.76%	10.71	11.26	83814	9281	1.90%
2026-06-24	11.48	10.85	-0.70	-6.06%	10.65	11.72	147444	16176	3.35%
2026-06-23	11.03	11.55	0.43	3.87%	10.85	12.23	213151	24931	4.84%
2026-06-22	11.52	11.12	-0.40	-3.47%	10.77	11.67	103907	11554	2.36%
2026-06-18	11.45	11.52	0.00	0.00%	10.90	11.60	104848	11814	2.38%
2026-06-17	11.99	11.52	-0.16	-1.37%	11.00	12.01	96267	10925	2.19%
2026-06-16	11.80	11.68	0.03	0.26%	11.55	12.35	75876	8974	1.72%
2026-06-15	11.49	11.65	0.39	3.46%	11.02	11.81	73271	8444	1.67%
2026-06-12	11.06	11.26	0.21	1.90%	10.83	11.30	57039	6319	1.30%
2026-06-11	10.87	11.05	0.17	1.56%	10.67	11.06	53060	5770	1.21%
2026-06-10	10.95	10.88	0.02	0.18%	10.66	11.19	56461	6175	1.28%
2026-06-09	11.27	10.86	-0.37	-3.29%	10.73	11.40	72687	7972	1.65%
2026-06-08	11.30	11.23	-0.27	-2.35%	11.01	11.51	69004	7766	1.57%
2026-06-05	11.71	11.56	-0.14	-1.20%	11.33	11.88	71840	8330	1.63%
2026-06-04	11.70	11.70	-0.10	-0.85%	11.44	12.18	102206	12059	2.32%
2026-06-03	12.11	11.80	-0.22	-1.83%	11.51	12.17	140623	16675	3.20%
2026-06-02	12.24	12.02	-0.94	-7.25%	11.89	12.90	201002	24535	4.57%
2026-06-01	14.45	12.96	-1.44	-10.00%	12.96	14.60	98760	13082	2.24%
2026-05-29	14.86	14.40	-0.47	-3.16%	14.31	15.10	169357	24910	3.85%
2026-05-28	15.00	14.87	0.05	0.34%	14.40	15.38	248784	37081	5.65%
2026-05-27	13.31	14.82	1.35	10.02%	13.31	14.82	196913	28556	4.48%
2026-05-26	13.57	13.47	-0.01	-0.07%	13.21	13.90	133122	18019	3.03%
2026-05-25	13.46	13.48	0.02	0.15%	13.03	13.60	97860	13066	2.22%
2026-05-22	13.41	13.46	0.05	0.37%	13.20	13.74	133912	17995	3.04%
2026-05-21	12.92	13.41	0.50	3.87%	12.92	14.20	245633	33756	5.58%
2026-05-20	12.36	12.91	0.33	2.62%	12.36	13.18	124075	15976	2.82%
2026-05-19	12.98	12.58	-0.27	-2.10%	12.50	12.99	86006	10929	1.95%
2026-05-18	12.70	12.85	-0.02	-0.16%	12.37	12.93	76603	9786	1.74%
2026-05-15	12.21	12.87	0.34	2.71%	12.20	12.98	165139	20904	3.75%
2026-05-14	12.70	12.53	-0.18	-1.42%	12.40	13.18	135666	17142	3.08%
2026-05-13	13.11	12.71	-0.94	-6.89%	12.30	13.79	280025	35732	6.36%