七丰精工 (920169) - 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
2026-09-01	21.020	22.390	1.700	8.22%	20.200	22.400	65182	14021	12.82%
2026-08-31	20.000	20.690	0.950	4.81%	19.510	20.800	32382	6539	6.37%
2026-08-28	19.600	19.740	-0.120	-0.60%	19.310	19.850	23854	4671	4.69%
2026-08-27	19.000	19.860	0.690	3.60%	18.970	20.020	30604	6034	6.02%
2026-08-26	19.710	19.170	-0.480	-2.44%	19.140	19.950	28239	5495	5.55%
2026-08-25	19.910	19.650	-0.250	-1.26%	19.330	20.500	28040	5543	5.52%
2026-08-24	20.290	19.900	-0.960	-4.60%	19.730	21.630	41636	8413	8.19%
2026-08-21	19.610	20.860	0.480	2.36%	19.610	22.450	61472	13236	12.09%
2026-08-20	20.980	20.380	-1.790	-8.07%	20.240	21.800	69160	14473	13.60%
2026-08-19	21.000	22.170	3.270	17.30%	19.820	23.910	103501	22304	20.36%
2026-08-18	18.250	18.900	0.650	3.56%	18.050	18.920	23270	4305	4.58%
2026-08-17	17.790	18.250	0.570	3.22%	17.710	18.250	13340	2411	2.62%
2026-08-14	17.930	17.680	-0.260	-1.45%	17.680	18.470	13250	2400	2.61%
2026-08-13	18.150	17.940	-0.200	-1.10%	17.930	18.280	11057	2003	2.17%
2026-08-12	18.160	18.140	-0.070	-0.38%	17.900	18.250	9861	1783	1.94%
2026-08-11	18.750	18.210	-0.890	-4.66%	18.050	18.800	17092	3119	3.36%
2026-08-10	18.700	19.100	0.390	2.08%	18.370	19.250	19884	3762	3.91%
2026-08-07	18.970	18.710	-0.210	-1.11%	18.280	19.130	16051	2988	3.16%
2026-08-06	18.720	18.920	0.100	0.53%	18.410	19.300	22614	4270	4.45%
2026-08-05	18.740	18.820	0.480	2.62%	18.220	18.860	21939	4086	4.32%
2026-08-04	18.100	18.340	0.670	3.79%	17.950	18.680	22300	4076	4.39%
2026-08-03	17.730	17.670	0.210	1.20%	17.470	18.080	19613	3496	3.86%
2026-07-31	16.900	17.460	0.660	3.93%	16.850	17.900	24935	4358	4.90%
2026-07-30	17.350	16.800	-0.460	-2.67%	16.590	17.920	21530	3746	4.23%
2026-07-29	17.030	17.260	0.300	1.77%	16.750	17.350	16134	2753	3.17%
2026-07-28	17.610	16.960	-0.700	-3.96%	16.850	18.080	23484	4029	4.62%
2026-07-27	16.690	17.660	0.080	0.46%	16.600	18.440	33287	5871	6.55%
2026-07-24	17.540	17.580	-0.520	-2.87%	17.510	19.500	46924	8797	9.23%
2026-07-23	17.650	18.100	1.290	7.67%	16.700	18.810	39392	6957	7.75%
2026-07-22	16.620	16.810	0.340	2.06%	16.320	17.460	18383	3105	3.62%
2026-07-21	16.230	16.470	0.240	1.48%	14.700	16.490	23982	3757	4.72%
2026-07-20	18.980	16.230	-2.750	-14.49%	16.000	18.990	27333	4720	5.38%
2026-07-17	19.550	18.980	0.100	0.53%	17.860	19.550	15059	2819	2.96%
2026-07-16	18.180	18.880	0.700	3.85%	17.710	19.300	17598	3285	3.46%
2026-07-15	18.670	18.180	-0.780	-4.11%	18.150	19.390	14569	2729	2.87%
2026-07-14	19.450	18.960	0.150	0.80%	17.950	19.460	15472	2876	3.04%
2026-07-13	20.030	18.810	-1.670	-8.15%	18.750	20.160	26617	5132	5.24%
2026-07-10	18.550	20.480	2.250	12.34%	17.970	21.990	43993	8942	8.65%
2026-07-09	18.630	18.230	-0.440	-2.36%	17.840	19.000	16508	2999	3.25%
2026-07-08	19.900	18.670	-1.210	-6.09%	18.600	20.000	14224	2716	2.80%
2026-07-07	20.730	19.880	-0.650	-3.17%	19.850	20.900	10794	2189	2.12%
2026-07-06	21.400	20.530	-1.260	-5.78%	20.440	21.860	15833	3343	3.11%
2026-07-03	20.690	21.790	0.930	4.46%	20.660	21.900	21681	4676	4.26%
2026-07-02	20.850	20.860	0.020	0.10%	20.350	21.260	11274	2359	2.22%
2026-07-01	20.510	20.840	0.440	2.16%	20.450	20.940	13000	2702	2.56%
2026-06-30	20.300	20.400	0.250	1.24%	20.250	20.850	10352	2127	2.04%
2026-06-29	21.210	20.150	-1.150	-5.40%	20.130	21.330	13814	2818	2.72%
2026-06-26	21.880	21.300	-0.440	-2.02%	20.680	22.200	14947	3208	2.94%
2026-06-25	22.430	21.740	-0.860	-3.81%	21.610	22.430	16072	3526	3.16%
2026-06-24	23.490	22.600	-0.650	-2.80%	22.280	23.490	15679	3543	3.08%
2026-06-23	23.620	23.250	-0.370	-1.57%	23.180	24.490	14839	3542	2.92%
2026-06-22	23.430	23.620	-0.010	-0.04%	22.670	23.890	16158	3751	3.18%
2026-06-18	24.340	23.630	-0.860	-3.51%	23.420	24.570	17514	4167	3.44%
2026-06-17	24.010	24.490	-0.010	-0.04%	24.010	24.920	17700	4337	3.48%
2026-06-16	25.300	24.500	-0.500	-2.00%	24.300	26.260	24246	6067	4.77%
2026-06-15	24.830	25.000	-0.580	-2.27%	24.500	25.680	28142	7038	5.54%
2026-06-12	23.040	25.580	2.610	11.36%	23.040	26.660	48684	12340	9.58%
2026-06-11	23.600	22.970	-1.210	-5.00%	22.800	23.980	22829	5296	4.49%
2026-06-10	25.260	24.180	-0.990	-3.93%	24.080	26.470	24365	6172	4.79%
2026-06-09	24.680	25.170	-0.480	-1.87%	24.680	25.660	23673	5921	4.66%
2026-06-08	24.240	25.650	0.850	3.43%	24.000	26.800	45544	11848	8.96%
2026-06-05	23.210	24.800	1.750	7.59%	22.600	25.100	33183	8031	6.53%
2026-06-04	23.700	23.050	-0.950	-3.96%	22.580	24.180	16404	3769	3.23%
2026-06-03	24.880	24.000	-0.880	-3.54%	23.750	25.250	19866	4823	3.91%
2026-06-02	24.240	24.880	0.610	2.51%	23.860	25.280	19306	4774	3.80%
2026-06-01	23.410	24.270	0.320	1.34%	23.410	25.200	20797	5106	4.09%
2026-05-29	24.010	23.950	0.360	1.53%	23.660	26.480	34204	8577	6.73%
2026-05-28	22.180	23.590	1.480	6.69%	22.130	23.640	23918	5470	4.70%
2026-05-27	23.360	22.110	-1.520	-6.43%	21.920	23.800	19668	4432	3.87%
2026-05-26	24.850	23.630	-1.030	-4.18%	23.220	24.850	16879	3999	3.32%
2026-05-25	25.290	24.660	-0.690	-2.72%	24.550	25.700	15565	3882	3.06%