华丰科技 (688629) - 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
2026-05-08	138.02	136.54	-5.50	-3.87%	135.26	139.40	243720	333947	13.41%
2026-05-07	141.00	142.04	2.22	1.59%	136.02	143.16	237971	333359	13.09%
2026-05-06	142.00	139.82	3.62	2.66%	138.88	148.50	319934	458231	17.60%
2026-04-30	129.10	136.20	9.04	7.11%	123.51	138.85	337748	444850	18.58%
2026-04-29	127.00	127.16	-1.89	-1.46%	125.05	129.58	196839	250142	10.83%
2026-04-28	136.99	129.05	-6.97	-5.12%	128.00	137.81	236980	311278	13.04%
2026-04-27	139.00	136.02	-5.65	-3.99%	134.00	141.00	339118	465774	18.66%
2026-04-24	129.56	141.67	12.92	10.03%	124.73	146.00	435153	596133	23.94%
2026-04-23	134.88	128.75	-5.25	-3.92%	126.40	137.42	258585	339685	14.22%
2026-04-22	137.00	134.00	-4.50	-3.25%	125.82	140.60	356360	472162	19.60%
2026-04-21	137.13	138.50	0.00	0.00%	131.57	139.09	175177	238168	9.64%
2026-04-20	143.00	138.50	2.10	1.54%	136.76	147.28	274277	386590	15.09%
2026-04-17	129.00	136.40	4.52	3.43%	129.00	138.48	215634	291016	11.86%
2026-04-16	134.13	131.88	-0.10	-0.08%	129.40	138.58	260512	347593	14.33%
2026-04-15	129.97	131.98	4.48	3.51%	124.22	135.58	294692	386971	16.21%
2026-04-14	126.64	127.50	2.97	2.38%	120.53	129.60	255695	319930	14.07%
2026-04-13	123.32	124.53	-1.04	-0.83%	123.04	127.47	149341	186990	8.22%
2026-04-10	127.00	125.57	-1.24	-0.98%	124.34	129.08	176735	223190	9.72%
2026-04-09	123.43	126.81	0.23	0.18%	123.42	129.40	183633	232358	10.10%
2026-04-08	124.76	126.58	9.84	8.43%	121.82	127.51	245384	306083	13.50%
2026-04-07	117.98	116.74	1.15	0.99%	116.66	122.86	220814	263795	12.15%
2026-04-03	109.38	115.59	8.38	7.82%	108.00	116.75	240140	272086	13.21%
2026-04-02	110.66	107.21	-4.14	-3.72%	106.73	111.60	141181	153558	7.77%
2026-04-01	107.00	111.35	8.07	7.81%	105.33	111.50	222032	242703	12.21%
2026-03-31	107.96	103.28	-4.60	-4.26%	103.07	109.00	126193	132880	6.94%
2026-03-30	105.01	107.88	-1.21	-1.11%	103.60	109.99	159677	169948	8.78%
2026-03-27	100.00	109.09	5.99	5.81%	99.20	109.80	180371	188313	9.92%
2026-03-26	107.07	103.10	-6.79	-6.18%	102.57	108.71	180806	190520	9.95%
2026-03-25	111.00	109.89	-0.01	-0.01%	109.71	115.53	228824	257510	12.59%
2026-03-24	110.71	109.90	0.90	0.83%	102.47	110.99	210011	225420	11.55%
2026-03-23	104.00	109.00	-0.94	-0.86%	104.00	113.00	242784	265338	13.36%
2026-03-20	109.00	109.94	2.63	2.45%	104.82	113.86	246916	268378	13.58%
2026-03-19	105.50	107.31	-2.70	-2.45%	105.50	109.68	154531	165986	8.50%
2026-03-18	104.15	110.01	7.91	7.75%	102.90	110.93	198190	211516	10.90%
2026-03-17	108.50	102.10	-4.94	-4.62%	101.99	108.95	132941	138181	7.31%
2026-03-16	106.00	107.04	0.49	0.46%	102.47	107.39	156891	164284	8.63%
2026-03-13	109.66	106.55	-3.13	-2.85%	105.62	109.66	146557	157132	8.06%
2026-03-12	116.78	109.68	-7.55	-6.44%	108.22	119.30	255717	286429	14.07%
2026-03-11	116.00	117.23	1.12	0.96%	115.33	124.20	264709	315817	14.56%
2026-03-10	115.00	116.11	4.15	3.71%	113.38	117.00	210574	242748	11.58%
2026-03-09	110.00	111.96	-5.40	-4.60%	104.80	114.30	252524	274630	13.89%
2026-03-06	114.90	117.36	2.21	1.92%	112.72	117.80	197077	227680	10.84%
2026-03-05	121.35	115.15	-2.55	-2.17%	113.53	121.44	261210	302595	14.37%
2026-03-04	114.46	117.70	0.76	0.65%	114.46	123.63	250746	299564	13.79%
2026-03-03	127.00	116.94	-11.54	-8.98%	115.66	129.07	315946	381717	17.38%
2026-03-02	129.52	128.48	0.48	0.38%	127.79	137.36	316651	416506	17.42%
2026-02-27	126.00	128.00	2.39	1.90%	124.00	132.30	342947	442281	18.87%
2026-02-26	111.44	125.61	16.06	14.66%	110.57	125.61	353767	418391	19.46%
2026-02-25	112.00	109.55	1.63	1.51%	107.36	113.50	242542	265850	13.34%
2026-02-24	115.54	107.92	-7.64	-6.61%	105.59	116.90	264598	289336	14.56%
2026-02-13	109.88	115.56	9.80	9.27%	109.88	118.68	282061	326083	15.52%
2026-02-12	99.57	105.76	11.41	12.09%	99.10	107.80	271136	281616	14.92%
2026-02-11	94.45	94.35	-0.60	-0.63%	94.13	97.30	67303	64299	3.70%
2026-02-10	96.30	94.95	-1.76	-1.82%	94.89	100.22	85383	82595	4.70%
2026-02-09	92.50	96.71	6.36	7.04%	91.51	97.68	146741	139293	8.07%
2026-02-06	87.99	90.35	2.01	2.28%	87.72	92.16	91843	83404	5.05%
2026-02-05	90.33	88.34	-4.06	-4.39%	88.00	91.40	98078	87350	5.40%
2026-02-04	93.80	92.40	-2.15	-2.27%	90.84	94.44	72671	66818	4.00%
2026-02-03	92.50	94.55	3.31	3.63%	89.50	94.88	149734	138672	8.24%
2026-02-02	94.64	91.24	-2.76	-2.94%	91.20	95.95	116197	108115	6.39%
2026-01-30	93.08	94.00	-0.19	-0.20%	91.41	95.86	120290	113174	6.62%
2026-01-29	102.00	94.19	-5.90	-5.89%	93.64	103.28	176967	171673	9.74%
2026-01-28	103.11	100.09	-4.52	-4.32%	99.52	104.47	100283	101461	5.52%