华丰股份 (605100) - 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
2026-09-16	30.97	34.08	3.10	10.01%	30.80	34.08	88010	29393	3.70%
2026-09-15	31.18	30.98	-0.22	-0.71%	30.86	31.49	16276	5070	0.68%
2026-09-14	30.98	31.20	0.22	0.71%	30.20	31.35	21072	6533	0.89%
2026-09-11	31.57	30.98	-1.01	-3.16%	30.63	31.60	27887	8648	1.17%
2026-09-10	32.14	31.99	-0.23	-0.71%	31.64	32.46	24078	7707	1.01%
2026-09-09	32.95	32.22	-0.90	-2.72%	32.17	33.65	33347	10933	1.40%
2026-09-08	33.81	33.12	-0.70	-2.07%	33.11	33.99	32020	10742	1.35%
2026-09-07	32.89	33.82	1.26	3.87%	32.58	34.99	73033	24843	3.07%
2026-09-04	34.20	32.56	-1.50	-4.40%	32.30	34.50	38828	12973	1.63%
2026-09-03	33.29	34.06	1.15	3.49%	32.80	34.23	49785	16811	2.09%
2026-09-02	31.70	32.91	0.92	2.88%	31.09	33.99	44619	14384	1.88%
2026-09-01	32.36	31.99	-0.37	-1.14%	31.91	32.68	24462	7857	1.03%
2026-08-31	32.56	32.36	-0.52	-1.58%	31.68	32.65	41491	13360	1.74%
2026-08-28	33.69	32.88	-0.88	-2.61%	32.86	34.63	36517	12209	1.53%
2026-08-27	32.70	33.76	0.65	1.96%	32.70	34.15	37178	12487	1.56%
2026-08-26	33.23	33.11	-0.10	-0.30%	32.13	33.68	34600	11416	1.45%
2026-08-25	33.97	33.21	-0.55	-1.63%	33.00	35.10	47616	16305	2.00%
2026-08-24	33.50	33.76	0.68	2.06%	32.80	33.99	41753	13925	1.76%
2026-08-21	32.74	33.08	0.57	1.75%	32.06	33.20	26146	8556	1.10%
2026-08-20	33.00	32.51	-0.49	-1.48%	32.43	33.41	32078	10549	1.35%
2026-08-19	34.50	33.00	-2.25	-6.38%	32.53	34.90	54385	18240	2.29%
2026-08-18	35.56	35.25	-0.32	-0.90%	34.50	35.76	40315	14146	1.69%
2026-08-17	35.07	35.57	0.91	2.63%	34.45	36.20	50068	17705	2.10%
2026-08-14	33.95	34.66	1.23	3.68%	33.52	34.84	36994	12708	1.55%
2026-08-13	34.70	33.43	-0.97	-2.82%	33.36	34.96	39483	13542	1.66%
2026-08-12	32.88	34.40	1.90	5.85%	32.56	35.20	63667	21694	2.68%
2026-08-11	32.28	32.50	0.09	0.28%	32.00	32.84	30700	9973	1.29%
2026-08-10	33.09	32.41	-0.65	-1.97%	32.05	33.50	38262	12461	1.61%
2026-08-07	32.80	33.06	0.46	1.41%	32.09	33.48	42285	13900	1.78%
2026-08-06	30.35	32.60	2.10	6.89%	30.00	32.85	58128	18339	2.44%
2026-08-05	30.50	30.50	0.54	1.80%	29.82	30.86	38837	11793	1.63%
2026-08-04	29.35	29.96	0.66	2.25%	28.96	30.50	38168	11421	1.60%
2026-08-03	28.94	29.30	0.07	0.24%	28.54	29.92	38363	11246	1.61%
2026-07-31	29.50	29.23	0.84	2.96%	28.14	30.30	55998	16273	2.35%
2026-07-30	30.00	28.39	-1.47	-4.92%	27.51	30.27	49212	14263	2.07%
2026-07-29	30.65	29.86	-0.94	-3.05%	29.28	31.36	46943	14089	1.97%
2026-07-28	30.96	30.80	0.14	0.46%	29.60	31.15	52613	16021	2.21%
2026-07-27	29.36	30.66	1.16	3.93%	29.12	30.70	48893	14585	2.06%
2026-07-24	32.07	29.50	-1.06	-3.47%	29.00	32.07	97490	29402	4.10%
2026-07-23	27.60	30.56	2.78	10.01%	27.60	30.56	49092	14548	2.06%
2026-07-22	27.83	27.78	-0.46	-1.63%	27.18	28.95	79186	22115	3.33%
2026-07-21	26.98	28.24	1.72	6.49%	23.87	28.58	108914	28358	4.58%
2026-07-20	28.71	26.52	-2.08	-7.27%	26.00	30.05	99825	27671	4.20%
2026-07-17	31.35	28.60	-3.18	-10.01%	28.60	32.29	71345	21413	3.00%
2026-07-16	33.12	31.78	-1.65	-4.94%	31.31	33.23	37667	12169	1.58%
2026-07-15	34.29	33.43	-0.76	-2.22%	33.22	34.78	33260	11260	1.40%
2026-07-14	33.35	34.19	0.84	2.52%	32.33	34.34	43388	14484	1.82%
2026-07-13	35.65	33.35	-2.30	-6.45%	32.61	36.14	44616	15067	1.88%
2026-07-10	37.90	35.65	-0.85	-2.33%	35.50	37.90	40844	14946	1.72%
2026-07-09	35.31	36.50	0.58	1.61%	34.43	36.94	49966	17757	2.10%
2026-07-08	35.30	35.92	0.56	1.58%	35.30	37.92	52430	19097	2.20%
2026-07-07	37.64	35.36	-2.28	-6.06%	35.20	38.00	41249	14956	1.73%
2026-07-06	39.39	37.64	-1.53	-3.91%	37.55	40.20	56571	21925	2.38%
2026-07-03	40.04	39.17	-0.83	-2.08%	38.80	40.23	47239	18623	1.99%
2026-07-02	40.98	40.00	-1.35	-3.26%	39.75	42.50	73377	30061	3.08%
2026-07-01	40.43	41.35	0.93	2.30%	40.39	42.01	68014	27948	2.86%
2026-06-30	41.20	40.42	-0.92	-2.23%	38.94	41.22	99128	39506	4.17%
2026-06-29	38.20	41.34	3.15	8.25%	38.20	42.01	124443	51180	5.23%
2026-06-26	39.60	38.19	-1.25	-3.17%	38.00	39.86	55217	21411	2.32%
2026-06-25	41.80	39.44	-1.98	-4.78%	39.15	41.98	66002	26571	2.77%
2026-06-24	40.69	41.42	-0.11	-0.26%	40.20	42.09	64395	26522	2.71%
2026-06-23	40.71	41.53	0.82	2.01%	40.13	42.12	97884	40527	4.11%
2026-06-22	38.75	40.71	1.55	3.96%	38.51	41.00	116505	46252	4.90%
2026-06-18	37.26	39.16	1.90	5.10%	37.06	40.34	94647	37133	3.98%
2026-06-17	37.15	37.26	0.89	2.45%	35.90	38.20	87167	32330	3.66%
2026-06-16	35.22	36.37	1.15	3.27%	34.37	36.79	67348	23883	2.83%
2026-06-15	34.96	35.22	0.77	2.24%	34.51	35.65	42735	15021	1.80%
2026-06-12	36.06	34.45	-1.26	-3.53%	34.35	36.79	52707	18701	2.22%
2026-06-11	37.80	35.71	-2.10	-5.55%	35.43	38.90	76525	28126	3.22%
2026-06-10	36.86	37.81	1.51	4.16%	36.40	37.99	84876	31771	3.57%
2026-06-09	32.62	36.30	3.30	10.00%	32.62	36.30	49376	17220	2.08%