惠丰钻石 (839725) - 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
2025-09-30	26.480	26.050	-0.130	-0.50%	26.030	26.490	7218	1891	1.72%
2025-09-29	26.640	26.180	-0.110	-0.42%	25.980	26.640	9707	2543	2.31%
2025-09-26	26.900	26.290	-0.510	-1.90%	26.220	27.000	10631	2819	2.53%
2025-09-25	27.170	26.800	-0.730	-2.65%	26.700	27.490	17136	4640	4.07%
2025-09-24	26.500	27.530	0.880	3.30%	26.500	28.310	23151	6440	5.50%
2025-09-23	28.110	26.650	-1.490	-5.29%	26.000	28.150	21280	5712	5.06%
2025-09-22	28.420	28.140	-0.300	-1.05%	28.060	28.700	12555	3554	2.98%
2025-09-19	28.410	28.440	-0.070	-0.25%	28.230	28.700	15295	4353	3.63%
2025-09-18	28.680	28.510	-0.120	-0.42%	28.310	29.330	23212	6659	5.52%
2025-09-17	28.600	28.630	0.070	0.25%	28.300	28.660	15479	4409	3.68%
2025-09-16	28.700	28.560	-0.190	-0.66%	28.370	28.970	18710	5340	4.45%
2025-09-15	28.700	28.750	-0.820	-2.77%	28.330	28.900	39095	11154	9.29%
2025-09-12	28.980	29.570	0.870	3.03%	28.660	30.880	63111	19043	15.00%
2025-09-11	28.320	28.700	0.290	1.02%	28.190	28.880	11901	3390	2.83%
2025-09-10	28.500	28.410	-0.170	-0.59%	28.280	28.730	12457	3541	2.96%
2025-09-09	29.180	28.580	-0.870	-2.95%	28.480	29.350	19749	5687	4.69%
2025-09-08	29.130	29.450	-0.040	-0.14%	29.080	30.600	34315	10232	8.16%
2025-09-05	28.430	29.490	0.890	3.11%	28.430	29.880	35179	10335	8.36%
2025-09-04	28.320	28.600	0.400	1.42%	28.030	28.880	13611	3877	3.23%
2025-09-03	28.950	28.200	-0.500	-1.74%	28.020	28.950	12840	3666	3.05%
2025-09-02	28.590	28.700	0.290	1.02%	28.350	28.930	13966	3998	3.32%
2025-09-01	28.730	28.410	-0.480	-1.66%	28.370	29.000	18603	5319	4.42%
2025-08-29	28.700	28.890	-0.190	-0.65%	28.690	29.290	18066	5235	4.29%
2025-08-28	29.020	29.080	0.060	0.21%	28.590	29.440	14251	4135	3.39%
2025-08-27	29.620	29.020	-0.600	-2.03%	28.980	29.770	18518	5432	4.40%
2025-08-26	29.960	29.620	-0.340	-1.13%	29.580	30.060	18539	5519	4.41%
2025-08-25	30.370	29.960	0.030	0.10%	29.640	30.370	22630	6768	5.38%
2025-08-22	30.010	29.930	-0.270	-0.89%	29.500	30.210	21410	6381	5.09%
2025-08-21	29.990	30.200	0.250	0.83%	29.710	30.970	34275	10369	8.15%
2025-08-20	29.890	29.950	0.140	0.47%	29.410	30.320	22279	6649	5.29%
2025-08-19	29.740	29.810	0.110	0.37%	29.600	30.280	29404	8790	6.99%
2025-08-18	29.220	29.700	0.480	1.64%	29.050	29.840	29959	8838	7.12%
2025-08-15	29.440	29.220	-0.220	-0.75%	28.910	29.780	43102	12552	10.24%
2025-08-14	29.900	29.440	-1.380	-4.48%	29.300	30.650	25133	7503	5.97%
2025-08-13	30.000	30.820	0.870	2.90%	29.900	32.180	34316	10684	8.16%
2025-08-12	30.250	29.950	-0.530	-1.74%	29.610	30.690	21552	6479	5.12%
2025-08-11	29.090	30.480	1.590	5.50%	28.800	31.190	66500	20039	15.80%
2025-08-08	29.180	28.890	-0.160	-0.55%	28.840	29.200	10704	3094	2.54%
2025-08-07	29.390	29.050	-0.020	-0.07%	28.900	29.390	12380	3602	2.94%
2025-08-06	28.840	29.070	-0.050	-0.17%	28.840	29.210	11683	3388	2.78%
2025-08-05	29.200	29.120	-0.070	-0.24%	29.030	29.600	14295	4182	3.40%
2025-08-04	28.800	29.190	0.090	0.31%	28.800	29.260	9218	2680	2.19%
2025-08-01	29.440	29.100	0.080	0.28%	29.020	29.690	12757	3730	3.03%
2025-07-31	28.790	29.020	0.040	0.14%	28.750	29.800	25207	7394	5.99%
2025-07-30	29.200	28.980	-0.490	-1.66%	28.690	29.470	19286	5605	4.58%
2025-07-29	29.370	29.470	0.200	0.68%	29.100	30.220	21018	6244	5.00%
2025-07-28	29.330	29.270	-0.200	-0.68%	29.200	29.650	10515	3081	2.50%
2025-07-25	29.560	29.470	-0.060	-0.20%	29.200	29.710	10856	3193	2.58%