致敬每一个财富自由的梦想,祝大家早日进化为游资

日丰股份 (002953) 历史交易数据 从 2024-11-04 到 2025-02-12 所有交易日 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
2025-02-11 11.11 11.14 -0.06 -0.54% 11.02 11.20 222956 24737 8.21%
2025-02-10 11.36 11.20 -0.17 -1.50% 10.99 11.36 386181 42891 14.22%
2025-02-07 10.70 11.37 0.73 6.86% 10.60 11.38 482389 53244 17.76%
2025-02-06 10.22 10.64 0.42 4.11% 10.13 10.65 187981 19625 6.92%
2025-02-05 10.22 10.22 0.04 0.39% 10.16 10.33 111550 11417 4.11%
2025-01-27 10.52 10.18 -0.35 -3.32% 10.14 10.55 131040 13487 4.82%
2025-01-24 10.44 10.53 0.00 0.00% 10.39 10.63 155125 16291 5.71%
2025-01-23 10.68 10.53 0.03 0.29% 10.49 10.80 183969 19573 6.77%
2025-01-22 10.74 10.50 -0.34 -3.14% 10.46 10.87 213803 22740 7.87%
2025-01-21 10.64 10.84 0.17 1.59% 10.60 10.85 258687 27760 9.52%
2025-01-20 10.40 10.67 0.31 2.99% 10.39 10.90 349947 37368 12.88%
2025-01-17 10.35 10.36 0.02 0.19% 10.30 10.48 167954 17445 6.18%
2025-01-16 10.38 10.34 0.03 0.29% 10.17 10.55 220869 22869 8.13%
2025-01-15 10.39 10.31 -0.07 -0.67% 10.24 10.54 211297 21843 7.78%
2025-01-14 9.86 10.38 0.68 7.01% 9.75 10.42 297915 30245 10.97%
2025-01-13 9.52 9.70 -0.03 -0.31% 9.33 9.82 165896 15929 6.11%
2025-01-10 10.21 9.73 -0.59 -5.72% 9.72 10.21 275544 27519 10.14%
2025-01-09 9.96 10.32 0.17 1.67% 9.96 10.44 390259 40051 14.37%
2025-01-08 10.03 10.15 0.12 1.20% 9.69 10.20 303799 30319 11.18%
2025-01-07 9.55 10.03 0.46 4.81% 9.46 10.07 330912 32644 12.18%
2025-01-06 9.40 9.57 0.14 1.48% 9.12 9.70 220263 20965 8.11%
2025-01-03 10.13 9.43 -0.65 -6.45% 9.36 10.25 287463 27924 10.58%
2025-01-02 10.06 10.08 0.02 0.20% 9.86 10.35 265072 26846 9.76%
2024-12-31 10.55 10.06 -0.43 -4.10% 10.04 10.59 249507 25548 9.19%
2024-12-30 10.65 10.49 -0.30 -2.78% 10.42 10.84 252635 26693 9.30%
2024-12-27 10.68 10.79 0.09 0.84% 10.63 10.94 348263 37622 12.82%
2024-12-26 10.57 10.70 0.05 0.47% 10.48 10.88 503886 53805 18.55%
2024-12-25 11.02 10.65 -0.84 -7.31% 10.34 11.11 717095 76195 26.40%
2024-12-24 11.01 11.49 -0.27 -2.30% 11.01 12.36 929153 107222 34.21%
2024-12-23 11.76 11.76 -1.31 -10.02% 11.76 11.76 53033 6236 1.95%
2024-12-20 13.07 13.07 -1.45 -9.99% 13.07 13.07 40289 5265 1.48%
2024-12-19 16.13 14.52 -1.61 -9.98% 14.52 17.20 1045202 160792 38.48%
2024-12-18 15.00 16.13 1.47 10.03% 14.99 16.13 676442 108089 24.90%
2024-12-17 13.99 14.66 1.33 9.98% 13.60 14.66 1133046 163686 41.71%
2024-12-16 13.21 13.33 1.21 9.98% 12.16 13.33 1012680 130434 37.28%
2024-12-13 11.46 12.12 1.10 9.98% 11.38 12.12 200409 23768 7.38%
2024-12-12 10.03 11.02 1.00 9.98% 9.97 11.02 264123 28059 9.72%
2024-12-11 9.80 10.02 0.18 1.83% 9.68 10.10 264692 26164 9.74%
2024-12-10 9.74 9.84 0.29 3.04% 9.45 10.20 290934 28347 10.71%
2024-12-09 9.30 9.55 0.15 1.60% 9.27 9.64 133270 12610 4.91%
2024-12-06 9.55 9.40 -0.07 -0.74% 9.29 9.84 147706 13901 5.44%
2024-12-05 9.22 9.47 0.31 3.38% 9.10 9.60 166075 15610 6.11%
2024-12-04 9.29 9.16 -0.22 -2.35% 9.10 9.48 140441 13027 5.17%
2024-12-03 9.29 9.38 0.09 0.97% 9.25 9.48 169452 15924 6.24%
2024-12-02 9.25 9.29 -0.01 -0.11% 9.23 9.38 181102 16822 6.67%
2024-11-29 9.00 9.30 0.28 3.10% 8.97 9.45 240249 22243 8.84%
2024-11-28 9.09 9.02 -0.17 -1.85% 9.00 9.41 247048 22595 9.09%
2024-11-27 8.62 9.19 0.57 6.61% 8.39 9.48 318683 28939 11.73%
2024-11-26 8.70 8.62 -0.13 -1.49% 8.59 8.80 60863 5285 2.24%
2024-11-25 8.55 8.75 0.20 2.34% 8.46 8.75 75648 6523 2.78%
2024-11-22 8.91 8.55 -0.43 -4.79% 8.52 8.97 99928 8754 3.68%
2024-11-21 8.90 8.98 0.10 1.13% 8.81 9.03 133116 11914 4.90%
2024-11-20 8.62 8.88 0.27 3.14% 8.56 9.02 148226 13045 5.46%
2024-11-19 8.35 8.61 0.31 3.73% 8.33 8.70 67082 5703 2.47%
2024-11-18 8.47 8.30 -0.14 -1.66% 8.25 8.56 69129 5787 2.54%
2024-11-15 8.58 8.44 -0.19 -2.20% 8.43 8.68 76170 6528 2.80%
2024-11-14 8.88 8.63 -0.27 -3.03% 8.59 8.98 110990 9740 4.09%
2024-11-13 8.70 8.90 0.12 1.37% 8.60 8.94 128894 11354 4.75%
2024-11-12 8.95 8.78 0.00 0.00% 8.67 8.97 128806 11369 4.74%
2024-11-11 8.54 8.78 0.18 2.09% 8.51 8.79 104856 9093 3.86%
2024-11-08 8.70 8.60 -0.05 -0.58% 8.55 8.77 103456 8947 3.81%
2024-11-07 8.44 8.65 0.12 1.41% 8.41 8.65 96271 8264 3.54%
2024-11-06 8.63 8.53 -0.07 -0.81% 8.46 8.68 90871 7776 3.35%
2024-11-05 8.53 8.60 0.08 0.94% 8.47 8.63 89716 7677 3.30%
2024-11-04 8.29 8.52 0.27 3.27% 8.29 8.52 66009 5564 2.43%