惠丰钻石 (920725) - 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
2026-05-07	31.850	32.530	0.450	1.40%	31.830	32.960	24722	8014	5.95%
2026-05-06	31.800	32.080	0.760	2.43%	31.660	32.400	26558	8523	6.39%
2026-04-30	31.200	31.320	1.070	3.54%	30.820	31.900	24874	7797	5.98%
2026-04-29	29.850	30.250	-0.010	-0.03%	29.800	30.800	14596	4430	3.47%
2026-04-28	31.960	30.260	-0.790	-2.54%	30.100	31.960	15358	4716	3.65%
2026-04-27	31.580	31.050	-0.030	-0.10%	30.880	32.300	19585	6169	4.65%
2026-04-24	31.070	31.080	-0.170	-0.54%	30.660	31.450	15770	4888	3.75%
2026-04-23	32.200	31.250	-1.100	-3.40%	31.250	33.330	24125	7739	5.73%
2026-04-22	32.990	32.350	-0.470	-1.43%	31.960	33.560	29915	9726	7.11%
2026-04-21	33.660	32.820	-1.060	-3.13%	32.760	33.760	31847	10566	7.57%
2026-04-20	32.330	33.880	1.050	3.20%	32.320	35.590	58009	19743	13.79%
2026-04-17	32.000	32.830	0.770	2.40%	31.500	33.450	48058	15590	11.42%
2026-04-16	32.180	32.060	0.050	0.16%	31.230	32.450	31946	10163	7.59%
2026-04-15	32.050	32.010	1.050	3.39%	31.420	33.500	50112	16205	11.91%
2026-04-14	32.930	30.960	1.210	4.07%	30.520	32.930	38526	12155	9.16%
2026-04-13	29.600	29.750	-0.280	-0.93%	29.600	30.300	11805	3521	2.81%
2026-04-10	30.300	30.030	-0.230	-0.76%	29.900	30.800	20845	6329	4.95%
2026-04-09	29.770	30.260	0.010	0.03%	29.580	30.590	20740	6271	4.93%
2026-04-08	29.620	30.250	1.280	4.42%	29.310	30.420	26537	7928	6.31%
2026-04-07	29.200	28.970	-0.250	-0.86%	28.580	29.980	21511	6302	5.11%
2026-04-03	28.850	29.220	0.160	0.55%	28.620	29.690	18110	5272	4.30%
2026-04-02	29.500	29.060	-0.020	-0.07%	28.880	30.200	16944	4993	4.03%
2026-04-01	29.780	29.080	0.730	2.57%	28.830	29.880	11389	3313	2.71%
2026-03-31	29.320	28.350	-0.960	-3.28%	28.350	29.600	10764	3123	2.56%
2026-03-30	29.080	29.310	-0.190	-0.64%	28.530	29.710	11592	3372	2.75%
2026-03-27	28.880	29.500	0.180	0.61%	28.710	29.780	10939	3209	2.60%
2026-03-26	30.260	29.320	-1.230	-4.03%	29.150	30.560	15880	4718	3.77%
2026-03-25	30.600	30.550	0.380	1.26%	30.250	30.990	18880	5786	4.49%
2026-03-24	30.170	30.170	0.440	1.48%	29.430	30.470	18451	5530	4.38%
2026-03-23	29.860	29.730	-1.070	-3.47%	29.390	31.120	23670	7113	5.63%
2026-03-20	33.680	30.800	-2.600	-7.78%	30.500	33.900	35773	11495	8.50%
2026-03-19	34.180	33.400	-1.300	-3.75%	33.310	34.200	23495	7908	5.58%
2026-03-18	34.070	34.700	0.630	1.85%	33.920	34.760	20976	7205	4.99%
2026-03-17	35.290	34.070	-1.990	-5.52%	34.000	35.960	37876	13073	9.00%
2026-03-16	35.500	36.060	0.360	1.01%	35.080	36.220	24269	8632	5.77%
2026-03-13	35.700	35.700	-0.530	-1.46%	35.510	37.200	25179	9082	5.98%
2026-03-12	37.000	36.230	-1.660	-4.38%	36.060	38.490	42734	15808	10.16%
2026-03-11	37.030	37.890	0.530	1.42%	37.030	40.000	67054	25997	15.94%
2026-03-10	35.370	37.360	2.220	6.32%	35.370	37.880	51366	19000	12.21%
2026-03-09	35.580	35.140	-1.450	-3.96%	34.010	35.630	34693	12084	8.25%
2026-03-06	36.520	36.590	-0.870	-2.32%	36.500	37.900	41672	15385	9.90%
2026-03-05	37.920	37.460	0.990	2.71%	37.000	39.720	69842	26744	16.60%
2026-03-04	35.010	36.470	0.560	1.56%	34.800	37.160	30123	10898	7.16%
2026-03-03	37.200	35.910	-1.480	-3.96%	35.660	37.800	45631	16653	10.84%
2026-03-02	37.980	37.390	-1.930	-4.91%	37.120	39.220	62001	23504	14.73%
2026-02-27	37.250	39.320	0.820	2.13%	37.000	41.220	87869	33989	20.88%
2026-02-26	37.090	38.500	1.300	3.49%	36.600	40.520	74778	28880	17.77%
2026-02-25	36.360	37.200	-0.520	-1.38%	35.900	38.800	71356	26418	16.96%
2026-02-24	34.190	37.720	3.880	11.47%	33.840	39.880	99128	36437	23.56%
2026-02-13	34.250	33.840	-0.400	-1.17%	33.740	34.400	17370	5902	4.13%
2026-02-12	34.100	34.240	0.140	0.41%	33.950	34.990	23773	8197	5.65%
2026-02-11	34.370	34.100	-0.520	-1.50%	34.000	34.890	18425	6322	4.38%
2026-02-10	35.010	34.620	-0.890	-2.51%	34.260	35.210	31683	10996	7.53%
2026-02-09	34.200	35.510	1.540	4.53%	34.060	36.370	55568	19754	13.21%
2026-02-06	33.770	33.970	0.120	0.35%	33.600	34.250	22559	7658	5.36%
2026-02-05	35.130	33.850	-1.730	-4.86%	33.780	35.460	34013	11648	8.08%
2026-02-04	34.810	35.580	0.510	1.45%	34.550	36.190	41342	14666	9.83%
2026-02-03	34.400	35.070	0.680	1.98%	33.770	35.380	39111	13565	9.30%
2026-02-02	33.720	34.390	0.670	1.99%	33.210	36.360	55403	19341	13.17%
2026-01-30	36.000	33.720	-3.460	-9.31%	33.120	36.380	69796	24019	16.59%
2026-01-29	41.000	37.180	-2.680	-6.72%	36.740	41.990	90898	35054	21.60%
2026-01-28	43.500	39.860	-0.700	-1.73%	39.500	46.480	97931	41468	23.27%
2026-01-27	37.000	40.560	2.700	7.13%	36.830	44.580	96230	39552	22.87%