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
2026-04-30	26.770	27.410	0.480	1.78%	26.660	27.700	14436	3959	2.84%
2026-04-29	26.570	26.930	-0.590	-2.14%	26.420	27.300	15552	4195	3.06%
2026-04-28	28.840	27.520	-1.680	-5.75%	27.510	29.010	17111	4827	3.37%
2026-04-27	29.550	29.200	0.010	0.03%	28.510	29.550	13530	3926	2.66%
2026-04-24	29.940	29.190	-0.590	-1.98%	29.090	29.940	13790	4041	2.71%
2026-04-23	30.700	29.780	-0.830	-2.71%	29.540	30.800	16242	4870	3.20%
2026-04-22	30.820	30.610	-0.110	-0.36%	30.420	31.280	17930	5500	3.53%
2026-04-21	31.890	30.720	-1.080	-3.40%	30.520	31.970	24407	7557	4.80%
2026-04-20	30.520	31.800	1.000	3.25%	30.520	32.390	38709	12289	7.62%
2026-04-17	29.750	30.800	1.330	4.51%	28.950	31.490	34691	10473	6.83%
2026-04-16	29.600	29.470	-0.030	-0.10%	29.090	29.650	15849	4659	3.12%
2026-04-15	29.750	29.500	-0.130	-0.44%	29.160	30.660	26134	7837	5.14%
2026-04-14	29.190	29.630	0.360	1.23%	29.030	29.700	18521	5442	3.65%
2026-04-13	29.000	29.270	0.490	1.70%	28.850	29.960	19560	5729	3.85%
2026-04-10	29.190	28.780	0.100	0.35%	28.750	29.200	11183	3239	2.20%
2026-04-09	28.430	28.680	-0.220	-0.76%	28.400	29.380	15191	4387	2.99%
2026-04-08	27.600	28.900	1.740	6.41%	27.600	28.960	21481	6109	4.23%
2026-04-07	27.840	27.160	-0.490	-1.77%	27.020	27.840	11411	3122	2.25%
2026-04-03	28.670	27.650	-0.810	-2.85%	27.380	28.850	15956	4472	3.14%
2026-04-02	29.100	28.460	-0.620	-2.13%	28.400	29.450	18227	5276	3.59%
2026-04-01	29.990	29.080	-0.470	-1.59%	28.960	30.400	21505	6318	4.23%
2026-03-31	29.410	29.550	0.110	0.37%	29.170	30.600	28984	8717	5.71%
2026-03-30	28.200	29.440	0.360	1.24%	28.200	29.560	16316	4741	3.21%
2026-03-27	28.120	29.080	0.450	1.57%	28.080	29.290	17041	4921	3.35%
2026-03-26	29.760	28.630	-1.080	-3.64%	28.580	29.910	22012	6412	4.33%
2026-03-25	28.550	29.710	1.060	3.70%	28.330	30.200	35850	10517	7.06%
2026-03-24	28.060	28.650	0.990	3.58%	27.800	29.530	36872	10637	7.26%
2026-03-23	29.980	27.660	-1.730	-5.89%	27.560	29.980	17560	5051	3.46%
2026-03-20	30.220	29.390	-0.820	-2.71%	29.380	30.800	12877	3872	2.53%
2026-03-19	31.050	30.210	-1.510	-4.76%	30.030	31.490	15292	4682	3.01%
2026-03-18	31.520	31.720	0.200	0.63%	31.050	31.850	13461	4234	2.65%
2026-03-17	32.630	31.520	-1.140	-3.49%	31.500	32.910	13689	4399	2.69%
2026-03-16	32.270	32.660	0.330	1.02%	32.100	32.680	11187	3624	2.20%
2026-03-13	32.920	32.330	-0.730	-2.21%	32.060	33.290	17983	5869	3.54%
2026-03-12	34.230	33.060	-1.170	-3.42%	32.870	34.270	18962	6331	3.73%
2026-03-11	34.400	34.230	-0.260	-0.75%	34.160	34.770	14514	4995	2.86%
2026-03-10	33.920	34.490	0.740	2.19%	33.920	34.650	17315	5939	3.41%
2026-03-09	34.400	33.750	-1.380	-3.93%	33.290	34.950	32531	10987	6.40%
2026-03-06	36.180	35.130	-1.080	-2.98%	35.050	36.180	25317	8973	4.98%
2026-03-05	37.020	36.210	-0.810	-2.19%	36.010	37.390	35244	12855	6.94%
2026-03-04	35.860	37.020	0.330	0.90%	35.860	38.170	38087	14143	7.50%
2026-03-03	38.880	36.690	-2.740	-6.95%	36.630	39.300	56082	21152	11.04%
2026-03-02	38.190	39.430	2.410	6.51%	38.190	40.300	78553	30964	15.46%
2026-02-27	37.480	37.020	-0.440	-1.17%	36.750	37.850	28255	10497	5.56%
2026-02-26	37.770	37.460	-0.690	-1.81%	37.420	38.000	22347	8398	4.40%
2026-02-25	37.800	38.150	0.550	1.46%	37.220	38.400	27566	10454	5.43%
2026-02-24	38.240	37.600	-0.290	-0.77%	37.370	38.460	24507	9238	4.82%
2026-02-13	37.550	37.890	0.670	1.80%	37.250	38.150	26151	9878	5.15%
2026-02-12	37.260	37.220	-0.390	-1.04%	37.060	38.180	27466	10316	5.41%
2026-02-11	38.670	37.610	-0.880	-2.29%	37.530	38.970	37312	14252	7.34%
2026-02-10	39.980	38.490	-1.790	-4.44%	38.270	40.000	46086	17853	9.07%
2026-02-09	40.950	40.280	0.430	1.08%	38.850	40.980	53466	21251	10.52%
2026-02-06	40.050	39.850	-1.120	-2.73%	39.520	43.000	74809	30831	14.73%
2026-02-05	39.000	40.970	1.370	3.46%	38.380	41.680	78693	31995	15.49%
2026-02-04	38.800	39.600	0.750	1.93%	38.390	40.850	61916	24580	12.19%
2026-02-03	37.980	38.850	1.590	4.27%	37.100	38.980	45749	17443	9.01%
2026-02-02	37.020	37.260	-0.040	-0.11%	37.020	38.300	29713	11161	5.85%
2026-01-30	38.250	37.300	-1.060	-2.76%	36.670	38.720	48286	18163	9.50%
2026-01-29	37.870	38.360	0.020	0.05%	37.870	39.770	50487	19589	9.94%
2026-01-28	38.890	38.340	-0.310	-0.80%	38.230	39.980	55151	21574	10.86%
2026-01-27	38.300	38.650	0.150	0.39%	37.590	39.550	50779	19561	10.00%
2026-01-26	40.360	38.500	-2.600	-6.33%	38.000	40.470	76709	30002	15.10%
2026-01-23	38.200	41.100	2.630	6.84%	38.000	43.660	118898	48502	23.40%
2026-01-22	36.590	38.470	1.650	4.48%	36.590	39.660	82248	31646	16.19%
2026-01-21	37.770	36.820	-1.370	-3.59%	36.770	38.370	63388	23629	12.48%