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
2026-06-18	80.200	84.950	5.820	7.35%	80.200	96.550	105935	93554	23.98%
2026-06-17	72.000	79.130	4.840	6.52%	70.580	81.680	87848	68136	19.88%
2026-06-16	70.800	74.290	2.350	3.27%	69.000	77.100	92333	68344	20.90%
2026-06-15	67.520	71.940	3.490	5.10%	60.500	74.680	95920	65097	23.07%
2026-06-12	64.880	68.450	4.150	6.45%	64.880	74.680	94264	65619	22.68%
2026-06-11	65.000	64.300	-0.050	-0.08%	62.670	70.700	86749	57741	20.87%
2026-06-10	70.050	64.350	-9.910	-13.35%	64.250	75.380	93506	63971	22.49%
2026-06-09	86.000	74.260	-8.740	-10.53%	72.000	86.800	101814	78713	24.49%
2026-06-08	77.770	83.000	-0.350	-0.42%	75.110	83.000	89513	70251	21.53%
2026-06-05	90.500	83.350	-7.350	-8.10%	81.000	94.580	112023	97702	26.95%
2026-06-04	92.000	90.700	-3.800	-4.02%	89.000	108.670	106695	103594	25.67%
2026-06-03	82.320	94.500	13.900	17.25%	76.000	99.900	108388	98401	26.07%
2026-06-02	59.030	80.600	18.600	30.00%	59.030	80.600	94625	66694	22.76%
2026-06-01	53.080	62.000	9.700	18.55%	53.080	63.000	101696	58385	24.46%
2026-05-29	51.000	52.300	4.050	8.39%	49.810	58.580	138325	74196	33.28%
2026-05-28	37.340	48.250	11.130	29.98%	37.080	48.250	118745	53022	28.57%
2026-05-27	39.000	37.120	-3.310	-8.19%	36.740	39.440	68205	25784	16.41%
2026-05-26	37.990	40.430	1.910	4.96%	37.600	42.300	95314	38268	22.93%
2026-05-25	35.500	38.520	3.820	11.01%	34.000	41.600	97152	36530	23.37%
2026-05-22	31.000	34.700	4.150	13.58%	31.000	34.980	77425	26093	18.63%
2026-05-21	32.370	30.550	-1.690	-5.24%	30.480	32.900	28822	9195	6.93%
2026-05-20	32.160	32.240	0.140	0.44%	31.550	32.660	20299	6527	4.88%
2026-05-19	32.400	32.100	-0.500	-1.53%	31.620	32.890	20148	6452	4.85%
2026-05-18	31.900	32.600	0.470	1.46%	31.900	33.500	27509	9008	6.62%
2026-05-15	33.900	32.130	-1.190	-3.57%	31.890	34.100	30334	9930	7.30%
2026-05-14	34.900	33.320	-1.600	-4.58%	33.070	34.910	47809	16151	11.50%
2026-05-13	33.000	34.920	1.300	3.87%	33.000	35.660	66977	23322	16.11%
2026-05-12	33.000	33.620	0.870	2.66%	32.060	34.490	43302	14369	10.42%
2026-05-11	34.220	32.750	0.300	0.92%	32.700	35.230	38019	12816	9.15%
2026-05-08	32.700	32.450	-0.080	-0.25%	32.020	33.210	22613	7372	5.44%
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%