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
2026-05-29	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%
2026-04-16	44.82	47.76	2.94	6.56%	44.30	48.36	52973	24793	3.12%
2026-04-15	45.81	44.82	-0.98	-2.14%	44.77	46.35	21711	9877	1.28%
2026-04-14	45.76	45.80	0.94	2.10%	44.53	45.97	28683	12941	1.69%
2026-04-13	46.21	44.86	-1.35	-2.92%	42.42	46.21	49665	22113	2.92%
2026-04-10	45.85	46.21	0.52	1.14%	45.34	46.80	42947	19876	2.53%
2026-04-09	43.80	45.69	1.89	4.32%	43.48	45.90	49210	22156	2.90%
2026-04-08	42.56	43.80	1.82	4.34%	41.99	44.07	27912	12093	1.64%
2026-04-07	41.15	41.98	0.83	2.02%	41.00	42.23	17166	7173	1.01%
2026-04-03	41.86	41.15	-0.70	-1.67%	40.90	42.15	15761	6529	0.93%
2026-04-02	41.40	41.85	0.46	1.11%	40.88	41.97	20260	8391	1.19%
2026-04-01	40.63	41.39	0.94	2.32%	40.41	41.49	15628	6402	0.92%
2026-03-31	41.36	40.45	-0.91	-2.20%	40.35	41.76	18450	7567	1.09%
2026-03-30	40.95	41.36	0.41	1.00%	40.29	41.60	20993	8599	1.24%
2026-03-27	39.50	40.95	1.17	2.94%	39.33	41.22	25301	10272	1.49%
2026-03-26	39.76	39.78	0.02	0.05%	39.50	40.38	14835	5923	0.87%
2026-03-25	38.84	39.76	0.49	1.25%	38.84	40.20	15701	6237	0.92%
2026-03-24	38.42	39.27	1.21	3.18%	37.88	39.48	22119	8566	1.30%
2026-03-23	40.16	38.06	-2.10	-5.23%	37.30	40.50	38038	14666	2.24%
2026-03-20	41.60	40.16	-1.44	-3.46%	40.10	41.97	26126	10743	1.54%
2026-03-19	41.05	41.60	0.10	0.24%	40.40	43.10	41927	17609	2.47%
2026-03-18	40.58	41.50	1.01	2.49%	40.40	41.69	15378	6323	0.90%
2026-03-17	42.33	40.49	-1.64	-3.89%	40.47	42.50	17189	7072	1.01%
2026-03-16	41.91	42.13	0.23	0.55%	40.99	42.36	18537	7728	1.09%
2026-03-13	40.90	41.90	1.55	3.84%	40.00	43.70	39479	16658	2.32%
2026-03-12	41.10	40.35	-1.03	-2.49%	40.10	41.37	21136	8579	1.24%
2026-03-11	42.48	41.38	-0.85	-2.01%	41.32	42.88	20761	8703	1.22%
2026-03-10	42.73	42.23	-0.50	-1.17%	42.10	43.26	19236	8199	1.13%
2026-03-09	42.03	42.73	0.18	0.42%	42.03	43.54	23375	10008	1.38%
2026-03-06	42.72	42.55	-0.11	-0.26%	42.24	43.40	16152	6898	0.95%
2026-03-05	41.03	42.66	1.96	4.82%	41.03	43.30	26623	11321	1.57%
2026-03-04	39.00	40.70	1.31	3.33%	38.60	41.00	21173	8484	1.25%
2026-03-03	41.16	39.39	-2.61	-6.21%	39.03	41.92	29711	11983	1.75%
2026-03-02	43.20	42.00	-1.79	-4.09%	41.50	43.20	36858	15553	2.17%
2026-02-27	43.70	43.79	0.62	1.44%	42.63	44.39	24952	10824	1.47%
2026-02-26	42.65	43.17	0.49	1.15%	42.03	43.33	25593	10911	1.51%
2026-02-25	42.69	42.68	-0.01	-0.02%	41.61	42.79	20778	8808	1.22%
2026-02-24	43.55	42.69	-0.51	-1.18%	42.12	43.55	15953	6797	0.94%