七丰精工 (873169) - 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
2025-08-01	39.300	37.680	-1.270	-3.26%	37.680	39.300	36393	13836	7.16%
2025-07-31	38.080	38.950	-0.510	-1.29%	38.080	40.000	38558	15039	7.59%
2025-07-30	39.880	39.460	0.180	0.46%	39.030	40.680	46388	18503	9.13%
2025-07-29	38.500	39.280	0.300	0.77%	38.480	39.490	35787	13946	7.04%
2025-07-28	38.610	38.980	0.070	0.18%	38.480	40.050	33788	13274	6.65%
2025-07-25	39.910	38.910	-1.120	-2.80%	38.770	40.330	41206	16189	8.11%
2025-07-24	39.700	40.030	0.220	0.55%	39.420	40.640	43348	17267	8.53%
2025-07-23	40.170	39.810	-2.020	-4.83%	39.510	40.990	63466	25298	12.49%
2025-07-22	40.260	41.830	1.090	2.68%	40.100	43.800	90321	38108	17.78%
2025-07-21	39.770	40.740	-0.140	-0.34%	39.690	41.730	47270	19306	9.30%
2025-07-18	40.870	40.880	-0.360	-0.87%	40.100	41.780	61654	25269	12.13%
2025-07-17	40.000	41.240	1.620	4.09%	39.510	42.400	77103	31498	15.17%
2025-07-16	39.300	39.620	0.530	1.36%	38.700	40.400	46473	18318	9.15%
2025-07-15	40.200	39.090	-1.570	-3.86%	38.840	40.590	46075	18129	9.07%
2025-07-14	40.600	40.660	-0.190	-0.47%	40.280	41.750	47254	19311	9.30%
2025-07-11	39.480	40.850	1.230	3.10%	39.080	40.960	66972	26860	13.18%
2025-07-10	39.500	39.620	-1.020	-2.51%	38.070	39.990	66149	25726	13.02%
2025-07-09	40.050	40.640	0.920	2.32%	40.010	42.300	76523	31434	15.06%
2025-07-08	40.980	39.720	-0.820	-2.02%	39.140	40.980	60453	23894	11.90%
2025-07-07	41.020	40.540	-2.400	-5.59%	40.500	41.880	68452	28058	13.47%
2025-07-04	41.990	42.940	-0.080	-0.19%	41.300	43.220	69742	29406	13.73%
2025-07-03	43.220	43.020	0.400	0.94%	42.860	45.500	78930	34630	15.53%
2025-07-02	42.100	42.620	-1.050	-2.40%	41.700	43.880	69545	29599	13.69%
2025-07-01	44.700	43.670	-2.000	-4.38%	42.340	45.910	118030	51624	23.23%
2025-06-30	40.000	45.670	6.720	17.25%	40.000	47.000	152395	67001	29.99%
2025-06-27	38.860	38.950	-1.060	-2.65%	38.510	41.130	80948	31942	15.93%
2025-06-26	38.950	40.010	0.210	0.53%	38.310	42.490	113286	46312	22.30%
2025-06-25	36.800	39.800	2.630	7.08%	36.620	43.440	127745	50818	25.14%
2025-06-24	36.400	37.170	-4.470	-10.73%	36.370	39.500	114363	43064	22.51%
2025-06-23	42.500	41.640	1.610	4.02%	40.970	43.850	103364	43564	20.34%
2025-06-20	43.000	40.030	-4.970	-11.04%	39.970	44.900	113392	47978	22.32%
2025-06-19	43.500	45.000	-1.700	-3.64%	42.500	50.660	162807	74945	32.04%
2025-06-18	40.960	46.700	6.900	17.34%	39.260	48.700	183326	80319	36.08%
2025-06-17	39.900	39.800	-0.110	-0.28%	37.500	41.680	134736	53515	26.52%
2025-06-16	39.110	39.910	-0.040	-0.10%	36.500	43.150	174459	68932	34.33%
2025-06-13	32.770	39.950	8.540	27.19%	32.550	40.820	200946	72216	39.55%
2025-06-12	33.090	31.410	-1.690	-5.11%	31.200	33.090	75802	24000	14.92%
2025-06-11	32.450	33.200	0.280	0.85%	31.550	34.000	82997	27357	16.33%
2025-06-10	34.000	32.920	-2.880	-8.04%	32.320	34.600	124033	41414	24.41%
2025-06-09	32.890	35.800	2.720	8.22%	32.890	37.800	143054	50745	28.15%
2025-06-06	32.460	33.080	2.310	7.51%	32.450	36.890	163610	55942	32.20%
2025-06-05	29.860	30.770	0.540	1.79%	29.600	32.230	107416	33318	21.14%
2025-06-04	30.000	30.230	-0.130	-0.43%	29.710	31.000	72629	22080	14.29%
2025-06-03	29.930	30.360	1.240	4.26%	28.990	31.290	86705	26223	17.06%
2025-05-30	29.050	29.120	-0.330	-1.12%	29.050	30.750	66776	19983	13.14%
2025-05-29	29.100	29.450	0.190	0.65%	29.060	29.900	60200	17771	11.85%
2025-05-28	30.050	29.260	-2.140	-6.82%	29.220	30.600	81295	24234	16.00%
2025-05-27	30.000	31.400	1.350	4.49%	29.520	32.000	116824	36208	22.99%
2025-05-26	28.700	30.050	1.050	3.62%	28.500	30.380	82239	24182	16.18%
2025-05-23	30.330	29.000	-2.110	-6.78%	28.880	30.980	99495	29686	19.58%
2025-05-22	30.980	31.110	0.130	0.42%	29.880	33.400	132462	42304	26.07%
2025-05-21	31.050	30.980	-0.750	-2.36%	30.350	32.560	104754	32714	20.62%
2025-05-20	35.100	31.730	-5.710	-15.25%	31.600	35.600	161625	53603	31.81%
2025-05-19	39.000	37.440	-0.760	-1.99%	35.600	40.300	163921	61719	32.26%
2025-05-16	35.600	38.200	0.890	2.39%	35.000	42.220	178979	69941	35.22%
2025-05-15	38.000	37.310	-2.330	-5.88%	36.770	41.880	183584	71064	36.13%
2025-05-14	38.320	39.640	1.440	3.77%	37.120	42.770	195389	77831	38.45%
2025-05-13	40.800	38.200	2.600	7.30%	36.000	43.300	219570	86588	43.21%
2025-05-12	25.110	35.600	8.210	29.97%	25.030	35.600	192071	59680	37.80%
2025-05-09	26.000	27.390	4.070	17.45%	23.610	30.310	246252	65348	48.46%
2025-05-08	17.500	23.320	5.380	29.99%	17.450	23.320	219259	46776	43.15%
2025-05-07	17.000	17.940	1.690	10.40%	16.300	20.000	113561	20232	22.35%
2025-05-06	15.570	16.250	0.970	6.35%	15.570	16.360	30866	4957	6.07%
2025-04-30	14.730	15.280	0.550	3.73%	14.730	15.460	18418	2807	3.62%
2025-04-29	14.220	14.730	0.440	3.08%	14.220	14.990	14658	2149	2.88%
2025-04-28	15.380	14.290	-0.780	-5.18%	14.270	15.470	18113	2686	3.56%
2025-04-25	15.400	15.070	-0.040	-0.26%	15.040	15.410	14657	2229	2.88%
2025-04-24	16.060	15.110	-1.070	-6.61%	15.010	16.290	32691	5093	6.43%