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
2026-06-26	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%
2026-05-12	12.62	13.65	0.53	4.04%	12.62	14.17	293799	39713	6.68%
2026-05-11	13.51	13.12	-0.52	-3.81%	12.28	13.51	338315	42894	7.69%
2026-05-08	12.24	13.64	1.24	10.00%	12.12	13.64	201167	26437	4.57%
2026-05-07	11.90	12.40	0.50	4.20%	11.56	12.50	144326	17531	3.28%
2026-05-06	11.23	11.90	0.69	6.16%	11.23	12.23	105408	12473	2.40%
2026-04-30	11.22	11.21	-0.10	-0.88%	11.09	11.35	38937	4371	0.88%
2026-04-29	11.33	11.31	0.09	0.80%	11.02	11.85	81940	9364	1.86%
2026-04-28	11.17	11.22	-0.08	-0.71%	10.95	11.40	41335	4638	0.94%
2026-04-27	11.08	11.30	0.01	0.09%	10.88	11.38	63941	7115	1.45%
2026-04-24	11.21	11.29	-0.06	-0.53%	11.11	11.55	52665	5933	1.20%
2026-04-23	11.18	11.35	0.17	1.52%	11.10	11.58	83120	9443	1.89%
2026-04-22	10.85	11.18	0.26	2.38%	10.85	11.26	79740	8844	1.81%
2026-04-21	10.96	10.92	-0.06	-0.55%	10.88	11.23	50554	5559	1.15%
2026-04-20	11.00	10.98	-0.07	-0.63%	10.84	11.16	76477	8413	1.74%
2026-04-17	11.51	11.05	-0.23	-2.04%	10.95	11.58	128231	14335	2.91%
2026-04-16	11.12	11.28	0.33	3.01%	10.74	11.48	176213	19785	4.00%
2026-04-15	10.30	10.95	0.57	5.49%	10.30	10.98	111123	11901	2.53%
2026-04-14	10.62	10.38	-0.12	-1.14%	10.08	10.78	117162	12139	2.66%
2026-04-13	10.75	10.50	-0.15	-1.41%	10.35	10.85	53018	5573	1.20%
2026-04-10	10.68	10.65	0.15	1.43%	10.33	10.79	89584	9513	2.04%
2026-04-09	10.06	10.50	0.36	3.55%	10.04	10.69	106933	11194	2.43%
2026-04-08	9.99	10.14	0.17	1.71%	9.85	10.22	64304	6467	1.46%
2026-04-07	10.14	9.97	-0.28	-2.73%	9.86	10.37	78562	7897	1.79%
2026-04-03	10.60	10.25	-0.40	-3.76%	10.03	10.60	114507	11807	2.60%
2026-04-02	10.09	10.65	0.58	5.76%	9.99	10.77	149542	15585	3.40%
2026-04-01	9.75	10.07	0.51	5.33%	9.58	10.10	75749	7505	1.72%
2026-03-31	9.44	9.56	0.13	1.38%	9.38	9.80	63971	6129	1.45%
2026-03-30	9.17	9.43	0.23	2.50%	9.04	9.80	99612	9446	2.26%
2026-03-27	8.55	9.20	0.45	5.14%	8.55	9.27	62541	5636	1.42%
2026-03-26	9.04	8.75	-0.22	-2.45%	8.62	9.07	41894	3690	0.95%
2026-03-25	8.54	8.97	0.42	4.91%	8.54	9.11	72031	6376	1.64%
2026-03-24	8.18	8.55	0.56	7.01%	8.17	8.55	65851	5495	1.50%
2026-03-23	8.52	7.99	-0.62	-7.20%	7.91	8.61	75153	6171	1.71%
2026-03-20	9.01	8.61	-0.33	-3.69%	8.60	9.11	41440	3639	0.94%
2026-03-19	9.05	8.94	-0.20	-2.19%	8.91	9.11	30703	2760	0.70%