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
2026-07-24	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%
2026-06-08	33.33	33.00	-1.19	-3.48%	31.86	33.89	44975	14799	1.89%
2026-06-05	34.15	34.19	-0.56	-1.61%	33.68	34.94	33481	11499	1.41%
2026-06-04	35.46	34.75	-0.71	-2.00%	34.40	36.00	38210	13390	1.61%
2026-06-03	35.62	35.46	0.08	0.23%	35.14	36.20	31477	11223	1.32%
2026-06-02	36.42	35.38	-1.18	-3.23%	34.24	36.86	47964	16866	2.02%
2026-06-01	35.48	36.56	1.11	3.13%	35.11	37.61	50855	18684	2.14%
2026-05-29	36.17	35.45	-0.71	-1.96%	35.08	36.90	48218	17254	2.03%
2026-05-28	35.68	36.16	0.55	1.54%	34.49	36.34	53871	19186	2.26%
2026-05-27	38.60	35.61	-2.59	-6.78%	35.51	38.60	65689	23921	2.76%
2026-05-26	39.60	38.20	-1.35	-3.41%	37.50	39.98	51353	19634	2.16%
2026-05-25	39.80	39.55	0.01	0.03%	38.80	42.00	62470	24811	2.63%
2026-05-22	56.38	55.36	-0.22	-0.40%	54.10	56.79	51332	28470	3.02%
2026-05-21	57.57	55.58	-1.90	-3.31%	55.30	58.70	40698	23229	2.39%
2026-05-20	55.71	57.48	1.78	3.20%	55.31	57.93	38355	21857	2.26%
2026-05-19	53.21	55.70	2.52	4.74%	52.90	56.20	47526	26043	2.80%
2026-05-18	50.40	53.18	2.41	4.75%	50.01	53.40	47649	24750	2.80%
2026-05-15	51.45	50.77	-0.44	-0.86%	50.09	51.92	31694	16176	1.87%
2026-05-14	53.51	51.21	-1.99	-3.74%	51.15	53.95	30263	15824	1.78%
2026-05-13	52.40	53.20	0.23	0.43%	52.25	53.84	30304	16126	1.78%
2026-05-12	53.60	52.97	-0.10	-0.19%	52.16	53.73	26170	13806	1.54%
2026-05-11	51.82	53.07	1.77	3.45%	51.59	54.10	48242	25584	2.84%
2026-05-08	49.13	51.30	1.83	3.70%	48.70	51.43	35459	17935	2.09%
2026-05-07	49.07	49.47	0.40	0.82%	49.04	50.18	32019	15881	1.88%
2026-05-06	48.97	49.07	0.10	0.20%	48.21	49.77	28809	14105	1.70%
2026-04-30	49.50	48.97	0.14	0.29%	48.00	49.50	25694	12507	1.51%
2026-04-29	48.58	48.83	0.26	0.54%	48.51	49.59	25522	12525	1.50%
2026-04-28	48.05	48.57	0.17	0.35%	47.75	48.95	31239	15127	1.84%
2026-04-27	49.26	48.40	-0.35	-0.72%	47.27	49.26	34104	16350	2.01%
2026-04-24	50.25	48.75	-1.49	-2.97%	48.45	50.28	29778	14630	1.75%
2026-04-23	50.98	50.24	-0.65	-1.28%	49.47	52.06	39877	20085	2.35%
2026-04-22	48.80	50.89	2.17	4.45%	48.24	53.25	69621	35545	4.10%
2026-04-21	48.53	48.72	-0.26	-0.53%	48.24	49.43	35835	17532	2.11%
2026-04-20	48.00	48.98	0.92	1.91%	47.55	49.25	46249	22526	2.72%
2026-04-17	48.32	48.06	0.30	0.63%	47.50	48.72	45394	21809	2.67%