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
2026-06-12	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%
2026-05-22	25.480	25.350	-0.250	-0.98%	25.210	25.870	11796	3003	2.32%
2026-05-21	26.810	25.600	-0.900	-3.40%	25.550	26.940	13851	3636	2.72%
2026-05-20	27.770	26.500	-1.270	-4.57%	26.430	27.790	17174	4596	3.38%
2026-05-19	27.720	27.770	0.060	0.22%	27.600	28.440	11604	3242	2.28%
2026-05-18	27.230	27.710	0.180	0.65%	27.180	28.080	10786	2986	2.12%
2026-05-15	28.560	27.530	-0.800	-2.82%	27.510	28.580	14762	4130	2.91%
2026-05-14	29.660	28.330	-1.400	-4.71%	28.200	29.940	21859	6330	4.30%
2026-05-13	29.720	29.730	-0.400	-1.33%	29.310	29.950	25430	7522	5.01%
2026-05-12	29.160	30.130	0.970	3.33%	29.160	30.900	38727	11679	7.62%
2026-05-11	31.230	29.160	-0.590	-1.98%	28.890	31.280	33182	9849	6.53%
2026-05-08	28.820	29.750	0.940	3.26%	28.400	29.880	25139	7372	4.95%
2026-05-07	28.100	28.810	0.800	2.86%	28.100	29.340	15747	4528	3.10%
2026-05-06	27.460	28.010	0.600	2.19%	27.460	28.490	13077	3683	2.57%
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%