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
2025-09-16	32.220	31.670	-0.550	-1.71%	31.170	32.290	22489	7076	4.42%
2025-09-15	33.070	32.220	-0.830	-2.51%	32.210	33.070	18467	5976	3.63%
2025-09-12	32.700	33.050	0.520	1.60%	32.500	33.150	18702	6154	3.68%
2025-09-11	32.390	32.530	0.300	0.93%	32.030	32.590	16028	5184	3.15%
2025-09-10	32.930	32.230	-0.420	-1.29%	32.110	32.940	17838	5816	3.51%
2025-09-09	34.330	32.650	-1.530	-4.48%	32.500	34.330	28600	9454	5.63%
2025-09-08	33.870	34.180	0.340	1.00%	33.670	34.760	24586	8412	4.84%
2025-09-05	33.300	33.840	0.860	2.61%	31.880	34.100	30509	10244	6.00%
2025-09-04	34.420	32.980	-1.440	-4.18%	31.900	34.880	46799	15687	9.21%
2025-09-03	38.880	34.420	-3.880	-10.13%	34.180	38.880	47577	17248	9.36%
2025-09-02	36.980	38.300	1.560	4.25%	35.580	38.900	54310	20214	10.69%
2025-09-01	37.820	36.740	-1.630	-4.25%	36.160	38.230	46145	16939	9.08%
2025-08-29	38.100	38.370	0.280	0.74%	37.600	38.660	48378	18526	9.52%
2025-08-28	37.500	38.090	1.230	3.34%	37.210	38.690	51938	19656	10.22%
2025-08-27	37.500	36.860	-0.880	-2.33%	36.830	38.200	28340	10524	5.58%
2025-08-26	38.410	37.740	-1.060	-2.73%	37.650	38.930	34962	13315	6.88%
2025-08-25	38.500	38.800	-0.110	-0.28%	38.100	39.400	37551	14534	7.39%
2025-08-22	38.600	38.910	-0.070	-0.18%	37.700	39.200	46148	17683	9.08%
2025-08-21	39.100	38.980	-0.820	-2.06%	38.800	40.300	47435	18707	9.34%
2025-08-20	38.400	39.800	1.250	3.24%	38.110	41.000	77230	30789	15.20%
2025-08-19	38.830	38.550	0.040	0.10%	38.160	39.280	48186	18683	9.48%
2025-08-18	37.370	38.510	1.180	3.16%	37.190	38.880	49523	18862	9.75%
2025-08-15	37.570	37.330	0.140	0.38%	36.830	37.590	33934	12629	6.68%
2025-08-14	38.660	37.190	-1.420	-3.68%	37.120	38.680	40496	15263	7.97%
2025-08-13	39.000	38.610	-0.090	-0.23%	38.550	39.490	32770	12737	6.45%
2025-08-12	39.210	38.700	-0.700	-1.78%	38.280	39.670	38635	14991	7.60%
2025-08-11	39.200	39.400	-0.150	-0.38%	39.060	40.250	39315	15598	7.74%
2025-08-08	39.390	39.550	-0.610	-1.52%	39.390	40.990	46200	18457	9.09%
2025-08-07	41.150	40.160	-1.880	-4.47%	40.010	42.030	79282	32074	15.60%
2025-08-06	39.530	42.040	1.540	3.80%	39.530	43.100	99484	41717	19.58%
2025-08-05	38.100	40.500	1.770	4.57%	38.100	43.540	106417	43908	20.94%
2025-08-04	37.500	38.730	1.050	2.79%	37.370	39.500	54038	21063	10.63%
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%