丰安股份 (920608) - 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
2026-06-26	12.600	12.220	-0.400	-3.17%	12.080	12.700	6927	853	1.44%
2026-06-25	13.540	12.620	-0.920	-6.79%	12.600	13.540	6826	878	1.42%
2026-06-24	14.060	13.540	-0.330	-2.38%	13.380	14.060	2154	292	0.45%
2026-06-23	13.400	13.870	0.470	3.51%	13.240	14.370	5399	750	1.12%
2026-06-22	13.320	13.400	0.010	0.07%	12.580	13.590	3749	488	0.78%
2026-06-18	13.800	13.390	-0.380	-2.76%	13.130	13.800	3197	426	0.66%
2026-06-17	13.840	13.770	-0.030	-0.22%	13.460	13.980	3882	530	0.81%
2026-06-16	13.840	13.800	-0.260	-1.85%	13.640	14.050	1911	265	0.40%
2026-06-15	14.190	14.060	-0.060	-0.42%	13.870	14.340	1940	272	0.40%
2026-06-12	13.980	14.120	0.230	1.66%	13.820	14.370	2199	311	0.46%
2026-06-11	14.480	13.890	-0.410	-2.87%	13.880	14.480	1996	279	0.41%
2026-06-10	14.640	14.300	-0.480	-3.25%	14.280	14.660	2901	417	0.60%
2026-06-09	14.880	14.780	-0.190	-1.27%	14.520	15.080	3278	482	0.68%
2026-06-08	14.440	14.970	0.250	1.70%	14.320	15.310	4872	729	1.01%
2026-06-05	14.080	14.720	0.720	5.14%	13.900	14.950	5186	753	1.08%
2026-06-04	14.490	14.000	-0.460	-3.18%	13.920	14.520	2425	342	0.50%
2026-06-03	14.870	14.460	-0.370	-2.49%	14.450	14.990	1687	248	0.35%
2026-06-02	14.970	14.830	-0.170	-1.13%	14.560	15.090	1902	282	0.39%
2026-06-01	14.600	15.000	0.330	2.25%	14.520	15.080	2742	407	0.57%
2026-05-29	14.830	14.670	-0.180	-1.21%	14.600	15.060	3003	444	0.62%
2026-05-28	14.690	14.850	0.170	1.16%	14.180	14.940	2645	384	0.55%
2026-05-27	14.760	14.680	-0.170	-1.14%	14.160	14.760	3276	470	0.68%
2026-05-26	15.230	14.850	-0.470	-3.07%	14.560	15.310	3921	580	0.81%
2026-05-25	15.730	15.320	-0.270	-1.73%	15.030	15.730	3172	486	0.66%
2026-05-22	15.680	15.590	0.060	0.39%	15.420	15.840	2086	324	0.43%
2026-05-21	16.090	15.530	-0.590	-3.66%	15.500	16.320	2763	441	0.57%
2026-05-20	16.680	16.120	-0.640	-3.82%	16.060	16.750	3351	544	0.69%
2026-05-19	16.210	16.760	0.460	2.82%	16.140	16.780	4114	682	0.85%
2026-05-18	16.430	16.300	-0.120	-0.73%	16.000	16.430	2734	441	0.57%
2026-05-15	16.700	16.420	-0.110	-0.67%	16.300	16.830	2405	396	0.50%
2026-05-14	16.710	16.530	-0.160	-0.96%	16.530	17.070	4974	834	1.03%
2026-05-13	16.750	16.690	0.090	0.54%	16.490	16.910	1919	320	0.40%
2026-05-12	16.750	16.600	-0.140	-0.84%	16.520	16.950	3405	571	0.71%
2026-05-11	17.000	16.740	-0.190	-1.12%	16.640	17.010	5380	900	1.12%
2026-05-08	16.500	16.930	0.330	1.99%	16.460	17.040	5670	953	1.18%
2026-05-07	16.640	16.600	0.070	0.42%	16.450	16.840	4835	803	1.00%
2026-05-06	16.710	16.530	0.010	0.06%	16.450	16.820	5947	984	1.23%
2026-04-30	16.480	16.520	0.070	0.43%	16.410	16.840	3446	572	0.71%
2026-04-29	16.070	16.450	0.340	2.11%	16.040	16.730	3602	591	0.75%
2026-04-28	16.370	16.110	-0.150	-0.92%	16.100	16.670	5708	936	1.18%
2026-04-27	16.560	16.260	-0.600	-3.56%	16.000	16.570	6678	1082	1.38%
2026-04-24	16.740	16.860	0.000	0.00%	16.430	16.880	3759	627	0.78%
2026-04-23	16.940	16.860	-0.140	-0.82%	16.700	17.200	2190	368	0.45%
2026-04-22	16.690	17.000	0.290	1.74%	16.680	17.280	2492	423	0.52%
2026-04-21	17.160	16.710	-0.370	-2.17%	16.710	17.160	2780	468	0.58%
2026-04-20	16.990	17.080	0.130	0.77%	16.890	17.420	4367	752	0.91%
2026-04-17	16.340	16.950	0.540	3.29%	16.170	17.090	7228	1200	1.50%
2026-04-16	16.270	16.410	0.090	0.55%	16.120	16.500	8184	1330	1.70%
2026-04-15	16.600	16.320	-0.150	-0.91%	16.150	16.750	7031	1158	1.46%
2026-04-14	16.620	16.470	-0.080	-0.48%	16.350	16.720	1319	217	0.27%
2026-04-13	16.480	16.550	-0.020	-0.12%	16.390	16.770	2232	368	0.46%
2026-04-10	16.520	16.570	0.100	0.61%	16.440	16.950	3557	594	0.90%
2026-04-09	16.660	16.470	-0.400	-2.37%	16.310	16.880	2007	332	0.51%
2026-04-08	16.650	16.870	0.580	3.56%	16.510	16.940	2278	381	0.58%
2026-04-07	16.230	16.290	0.040	0.25%	16.220	16.480	947	154	0.24%
2026-04-03	16.650	16.250	-0.400	-2.40%	16.250	16.800	2793	460	0.71%
2026-04-02	16.650	16.650	0.220	1.34%	16.330	16.970	2964	493	0.75%
2026-04-01	16.340	16.430	0.250	1.55%	16.160	16.470	1998	327	0.51%
2026-03-31	16.040	16.180	0.070	0.43%	16.010	16.430	2300	372	0.58%
2026-03-30	16.120	16.110	-0.250	-1.53%	16.000	16.320	1894	304	0.48%
2026-03-27	16.090	16.360	0.060	0.37%	16.030	16.650	2971	484	0.75%
2026-03-26	16.380	16.300	-0.070	-0.43%	16.020	16.770	2558	421	0.65%
2026-03-25	16.290	16.370	0.170	1.05%	16.200	16.710	5236	863	1.33%
2026-03-24	15.980	16.200	0.320	2.02%	15.840	16.350	2249	361	0.57%
2026-03-23	16.420	15.880	-0.680	-4.11%	15.580	16.500	4427	712	1.12%