丰元股份 (002805) - 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
2025-09-05	13.29	14.61	1.33	10.02%	13.29	14.61	162274	23292	5.83%
2025-09-04	13.15	13.28	0.13	0.99%	13.01	13.54	133701	17851	4.80%
2025-09-03	13.56	13.15	-0.18	-1.35%	13.08	13.65	103557	13825	3.72%
2025-09-02	13.43	13.33	-0.02	-0.15%	13.28	13.98	181017	24491	6.50%
2025-09-01	13.01	13.35	0.52	4.05%	12.98	13.38	140018	18492	5.03%
2025-08-29	12.57	12.83	0.17	1.34%	12.55	13.09	102206	13176	3.67%
2025-08-28	12.83	12.66	-0.25	-1.94%	12.25	13.06	117278	14830	4.21%
2025-08-27	13.41	12.91	-0.50	-3.73%	12.90	13.42	103438	13670	3.71%
2025-08-26	13.37	13.41	0.02	0.15%	13.27	13.47	65836	8825	2.36%
2025-08-25	13.33	13.39	0.11	0.83%	13.27	13.50	99552	13320	3.57%
2025-08-22	13.34	13.28	0.00	0.00%	13.25	13.50	66905	8910	2.40%
2025-08-21	13.45	13.28	-0.17	-1.26%	13.22	13.50	69787	9299	2.50%
2025-08-20	13.32	13.45	0.09	0.67%	13.24	13.48	86137	11531	3.09%
2025-08-19	13.19	13.36	0.15	1.14%	13.11	13.42	93794	12476	3.36%
2025-08-18	13.02	13.21	0.19	1.46%	13.00	13.28	74672	9843	2.68%
2025-08-15	12.99	13.02	0.12	0.93%	12.86	13.12	62300	8124	2.23%
2025-08-14	13.23	12.90	-0.32	-2.42%	12.89	13.30	83643	10904	3.00%
2025-08-13	13.31	13.22	-0.08	-0.60%	13.18	13.52	79153	10500	2.84%
2025-08-12	13.51	13.30	-0.18	-1.34%	13.19	13.54	88183	11730	3.16%
2025-08-11	13.31	13.48	0.31	2.35%	13.26	13.50	120751	16180	4.33%
2025-08-08	13.13	13.17	0.03	0.23%	13.05	13.34	75135	9904	2.69%
2025-08-07	13.08	13.14	0.00	0.00%	12.96	13.20	64974	8507	2.33%
2025-08-06	13.01	13.14	0.08	0.61%	12.90	13.15	56985	7440	2.04%
2025-08-05	13.08	13.06	0.07	0.54%	13.00	13.15	46066	6020	1.65%
2025-08-04	12.89	12.99	0.04	0.31%	12.70	12.99	40062	5170	1.44%
2025-08-01	12.83	12.95	0.10	0.78%	12.78	13.03	52924	6838	1.90%
2025-07-31	12.98	12.85	-0.19	-1.46%	12.80	13.22	72072	9344	2.58%
2025-07-30	13.32	13.04	-0.37	-2.76%	12.94	13.44	83927	11015	3.01%
2025-07-29	13.30	13.41	0.07	0.52%	13.21	13.69	115090	15471	4.13%
2025-07-28	13.08	13.34	0.13	0.98%	13.08	13.40	59064	7853	2.12%
2025-07-25	13.30	13.21	-0.09	-0.68%	13.18	13.44	61598	8174	2.21%
2025-07-24	13.07	13.30	0.24	1.84%	13.07	13.36	89049	11789	3.19%
2025-07-23	13.15	13.06	-0.17	-1.28%	13.03	13.35	76581	10075	2.75%
2025-07-22	13.06	13.23	0.10	0.76%	13.03	13.58	121097	16091	4.34%
2025-07-21	13.15	13.13	-0.02	-0.15%	13.05	13.25	78587	10312	2.82%
2025-07-18	13.20	13.15	0.09	0.69%	13.08	13.40	103137	13631	3.70%
2025-07-17	12.82	13.06	0.24	1.87%	12.60	13.07	93382	12063	3.35%
2025-07-16	12.94	12.82	0.13	1.02%	12.68	12.96	66789	8554	2.40%
2025-07-15	13.00	12.69	-0.61	-4.59%	12.56	13.09	168201	21481	6.03%
2025-07-14	13.36	13.30	-0.11	-0.82%	13.29	13.61	75375	10083	2.70%
2025-07-11	13.68	13.41	-0.32	-2.33%	13.26	13.80	147954	19822	5.31%
2025-07-10	13.52	13.73	0.21	1.55%	13.35	14.00	175466	24002	6.29%
2025-07-09	13.67	13.52	-0.15	-1.10%	13.45	13.78	87057	11831	3.12%
2025-07-08	13.90	13.67	-0.07	-0.51%	13.60	13.98	104402	14295	3.74%
2025-07-07	13.49	13.74	0.38	2.84%	13.48	14.10	173742	23858	6.23%
2025-07-04	13.79	13.36	-0.50	-3.61%	13.29	13.85	179687	24212	6.44%
2025-07-03	13.88	13.86	0.01	0.07%	13.50	13.97	167791	23085	6.02%
2025-07-02	13.87	13.85	-0.15	-1.07%	13.56	14.05	173821	24007	6.23%
2025-07-01	14.08	14.00	-0.10	-0.71%	13.48	14.42	295229	40888	10.59%
2025-06-30	14.05	14.10	-0.02	-0.14%	13.88	14.24	183749	25781	6.59%
2025-06-27	14.31	14.12	-0.19	-1.33%	13.88	14.54	342641	48329	12.29%
2025-06-26	14.75	14.31	-0.76	-5.04%	14.24	15.24	425532	62529	15.26%
2025-06-25	14.40	15.07	0.42	2.87%	14.25	15.51	522050	77687	18.72%
2025-06-24	13.80	14.65	0.55	3.90%	13.60	15.32	562548	80294	20.18%
2025-06-23	13.26	14.10	0.60	4.44%	12.91	14.10	442825	60711	15.88%
2025-06-20	12.92	13.50	0.45	3.45%	12.81	14.26	557638	76043	20.00%
2025-06-19	12.00	13.05	1.19	10.03%	12.00	13.05	179946	23151	6.45%
2025-06-18	11.90	11.86	-0.12	-1.00%	11.65	11.98	48478	5709	1.74%
2025-06-17	11.86	11.98	0.11	0.93%	11.82	12.14	53327	6373	1.91%
2025-06-16	11.87	11.87	0.02	0.17%	11.71	12.09	64031	7579	2.30%
2025-06-13	12.13	11.85	-0.34	-2.79%	11.85	12.16	51096	6131	1.83%
2025-06-12	12.22	12.19	-0.03	-0.25%	12.00	12.26	79097	9592	2.84%
2025-06-11	12.28	12.22	0.06	0.49%	12.20	12.60	116246	14399	4.17%
2025-06-10	12.12	12.16	0.05	0.41%	11.98	12.44	88877	10857	3.19%
2025-06-09	11.92	12.11	0.18	1.51%	11.83	12.15	55823	6744	2.00%
2025-06-06	11.79	11.93	0.18	1.53%	11.72	12.11	63163	7546	2.27%
2025-06-05	11.92	11.75	-0.10	-0.84%	11.66	11.93	40432	4746	1.45%
2025-06-04	11.62	11.85	0.30	2.60%	11.59	12.00	61615	7293	2.21%
2025-06-03	11.56	11.55	-0.02	-0.17%	11.40	11.65	24847	2880	0.89%