四川美丰(000731)股票行情
四川美丰(000731)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 7.09 | 7.07 | -0.03 | -0.42% | 7.05 | 7.12 | 56721 | 4008.38 | 1.01% |
| 2025-09-12 | 7.12 | 7.10 | -0.02 | -0.28% | 7.09 | 7.14 | 65980 | 4694.60 | 1.18% |
| 2025-09-11 | 7.13 | 7.12 | -0.03 | -0.42% | 7.09 | 7.15 | 63784 | 4534.09 | 1.14% |
| 2025-09-10 | 7.13 | 7.15 | 0.02 | 0.28% | 7.08 | 7.16 | 74421 | 5302.18 | 1.33% |
| 2025-09-09 | 7.13 | 7.13 | -0.02 | -0.28% | 7.07 | 7.15 | 65406 | 4651.14 | 1.17% |
| 2025-09-08 | 7.05 | 7.15 | 0.10 | 1.42% | 7.02 | 7.15 | 65438 | 4648.75 | 1.17% |
| 2025-09-05 | 7.01 | 7.05 | 0.06 | 0.86% | 6.97 | 7.05 | 64336 | 4503.00 | 1.15% |
| 2025-09-04 | 6.98 | 6.99 | 0.00 | 0.00% | 6.96 | 7.03 | 58082 | 4062.53 | 1.04% |
| 2025-09-03 | 7.05 | 6.99 | -0.06 | -0.85% | 6.96 | 7.08 | 65788 | 4611.68 | 1.18% |
| 2025-09-02 | 7.11 | 7.05 | -0.04 | -0.56% | 7.00 | 7.11 | 90415 | 6364.68 | 1.62% |
| 2025-09-01 | 7.10 | 7.09 | -0.02 | -0.28% | 7.04 | 7.11 | 74944 | 5308.18 | 1.34% |
| 2025-08-29 | 7.14 | 7.11 | -0.04 | -0.56% | 7.10 | 7.18 | 89644 | 6390.42 | 1.60% |
| 2025-08-28 | 7.22 | 7.15 | -0.07 | -0.97% | 7.00 | 7.24 | 168287 | 11995.34 | 3.01% |
| 2025-08-27 | 7.51 | 7.22 | -0.26 | -3.48% | 7.21 | 7.51 | 197500 | 14530.17 | 3.53% |
| 2025-08-26 | 7.36 | 7.48 | 0.13 | 1.77% | 7.34 | 7.54 | 217550 | 16226.36 | 3.89% |
| 2025-08-25 | 7.32 | 7.35 | 0.02 | 0.27% | 7.28 | 7.36 | 117665 | 8619.45 | 2.11% |
| 2025-08-22 | 7.31 | 7.33 | 0.01 | 0.14% | 7.24 | 7.34 | 93814 | 6822.62 | 1.68% |
| 2025-08-21 | 7.24 | 7.32 | 0.09 | 1.24% | 7.22 | 7.32 | 112439 | 8177.75 | 2.01% |
| 2025-08-20 | 7.20 | 7.23 | 0.03 | 0.42% | 7.17 | 7.23 | 72777 | 5239.03 | 1.30% |
| 2025-08-19 | 7.21 | 7.20 | 0.00 | 0.00% | 7.17 | 7.22 | 76938 | 5530.14 | 1.38% |
| 2025-08-18 | 7.26 | 7.20 | 0.02 | 0.28% | 7.18 | 7.26 | 119966 | 8647.55 | 2.15% |
| 2025-08-15 | 7.02 | 7.18 | 0.14 | 1.99% | 7.01 | 7.28 | 183932 | 13150.36 | 3.29% |
| 2025-08-14 | 7.12 | 7.04 | -0.08 | -1.12% | 7.02 | 7.14 | 95137 | 6724.16 | 1.70% |
| 2025-08-13 | 7.12 | 7.12 | -0.01 | -0.14% | 7.10 | 7.17 | 77363 | 5511.79 | 1.38% |
| 2025-08-12 | 7.13 | 7.13 | 0.03 | 0.42% | 7.09 | 7.22 | 107317 | 7671.55 | 1.92% |
| 2025-08-11 | 7.14 | 7.10 | -0.01 | -0.14% | 7.07 | 7.14 | 76720 | 5445.10 | 1.37% |
| 2025-08-08 | 7.06 | 7.11 | 0.03 | 0.42% | 7.04 | 7.12 | 63336 | 4485.35 | 1.13% |
| 2025-08-07 | 7.11 | 7.08 | -0.03 | -0.42% | 7.06 | 7.14 | 87421 | 6194.06 | 1.56% |
| 2025-08-06 | 7.14 | 7.11 | -0.04 | -0.56% | 7.11 | 7.20 | 68658 | 4894.85 | 1.23% |
| 2025-08-05 | 7.15 | 7.15 | 0.07 | 0.99% | 7.06 | 7.17 | 87262 | 6212.12 | 1.56% |
| 2025-08-04 | 7.23 | 7.08 | 0.07 | 1.00% | 7.07 | 7.24 | 154959 | 11068.87 | 2.77% |
| 2025-08-01 | 6.93 | 7.01 | 0.06 | 0.86% | 6.93 | 7.06 | 86820 | 6079.10 | 1.55% |
| 2025-07-31 | 7.15 | 6.95 | -0.20 | -2.80% | 6.93 | 7.16 | 142482 | 9975.39 | 2.55% |
| 2025-07-30 | 7.12 | 7.15 | 0.01 | 0.14% | 7.08 | 7.21 | 105534 | 7547.53 | 1.89% |
| 2025-07-29 | 7.19 | 7.14 | -0.07 | -0.97% | 7.06 | 7.21 | 118738 | 8441.47 | 2.12% |
| 2025-07-28 | 7.22 | 7.21 | 0.03 | 0.42% | 7.11 | 7.22 | 93745 | 6708.92 | 1.68% |
| 2025-07-25 | 7.24 | 7.18 | -0.05 | -0.69% | 7.15 | 7.25 | 74833 | 5388.19 | 1.34% |
| 2025-07-24 | 7.21 | 7.23 | 0.01 | 0.14% | 7.16 | 7.24 | 105015 | 7553.70 | 1.88% |
| 2025-07-23 | 7.41 | 7.22 | -0.14 | -1.90% | 7.21 | 7.41 | 138079 | 10079.08 | 2.47% |
| 2025-07-22 | 7.29 | 7.36 | 0.08 | 1.10% | 7.24 | 7.42 | 172954 | 12689.98 | 3.09% |
| 2025-07-21 | 7.14 | 7.28 | 0.22 | 3.12% | 7.12 | 7.33 | 158904 | 11504.77 | 2.84% |
| 2025-07-18 | 7.02 | 7.06 | 0.04 | 0.57% | 7.00 | 7.07 | 52718 | 3711.23 | 0.94% |
| 2025-07-17 | 6.98 | 7.02 | 0.04 | 0.57% | 6.97 | 7.02 | 41081 | 2878.54 | 0.74% |
| 2025-07-16 | 7.01 | 6.98 | -0.02 | -0.29% | 6.94 | 7.03 | 64776 | 4517.12 | 1.16% |
| 2025-07-15 | 7.06 | 7.00 | -0.07 | -0.99% | 6.99 | 7.14 | 117843 | 8314.77 | 2.11% |
| 2025-07-14 | 7.01 | 7.07 | 0.02 | 0.28% | 7.01 | 7.09 | 90994 | 6422.34 | 1.63% |
| 2025-07-11 | 7.06 | 7.05 | -0.01 | -0.14% | 7.02 | 7.08 | 75553 | 5327.76 | 1.35% |
| 2025-07-10 | 7.00 | 7.06 | 0.07 | 1.00% | 6.98 | 7.07 | 92297 | 6503.38 | 1.65% |
| 2025-07-09 | 6.99 | 6.99 | 0.00 | 0.00% | 6.98 | 7.01 | 62345 | 4360.74 | 1.12% |
| 2025-07-08 | 6.99 | 6.99 | 0.00 | 0.00% | 6.96 | 7.00 | 57481 | 4014.25 | 1.03% |
| 2025-07-07 | 6.98 | 6.99 | 0.01 | 0.14% | 6.97 | 7.01 | 36138 | 2524.66 | 0.65% |
| 2025-07-04 | 7.02 | 6.98 | -0.02 | -0.29% | 6.97 | 7.02 | 64124 | 4481.15 | 1.15% |
| 2025-07-03 | 7.04 | 7.00 | -0.01 | -0.14% | 6.96 | 7.04 | 54175 | 3787.64 | 0.97% |
| 2025-07-02 | 6.94 | 7.01 | 0.07 | 1.01% | 6.93 | 7.04 | 97876 | 6848.80 | 1.75% |
| 2025-07-01 | 6.92 | 6.94 | 0.04 | 0.58% | 6.89 | 6.95 | 62155 | 4298.99 | 1.11% |
| 2025-06-30 | 6.91 | 6.90 | 0.00 | 0.00% | 6.88 | 6.93 | 54081 | 3730.66 | 0.97% |
| 2025-06-27 | 6.85 | 6.90 | 0.07 | 1.02% | 6.83 | 6.95 | 100353 | 6909.49 | 1.80% |
| 2025-06-26 | 6.86 | 6.83 | -0.03 | -0.44% | 6.82 | 6.89 | 73742 | 5050.26 | 1.32% |
| 2025-06-25 | 6.86 | 6.86 | -0.01 | -0.15% | 6.81 | 6.87 | 85773 | 5863.23 | 1.53% |
| 2025-06-24 | 6.83 | 6.87 | -0.02 | -0.29% | 6.76 | 6.87 | 117575 | 8010.85 | 2.10% |
| 2025-06-23 | 6.85 | 6.89 | 0.03 | 0.44% | 6.80 | 6.93 | 87329 | 6006.57 | 1.56% |
| 2025-06-20 | 6.98 | 6.86 | -0.11 | -1.58% | 6.83 | 7.00 | 115544 | 7961.51 | 2.07% |
| 2025-06-19 | 6.85 | 6.97 | 0.11 | 1.60% | 6.82 | 7.10 | 180178 | 12531.65 | 3.22% |
| 2025-06-18 | 6.89 | 6.86 | -0.04 | -0.58% | 6.84 | 6.98 | 95476 | 6582.43 | 1.71% |
| 2025-06-17 | 6.80 | 6.90 | 0.12 | 1.77% | 6.78 | 6.93 | 109456 | 7519.25 | 1.96% |
| 2025-06-16 | 6.80 | 6.78 | 0.04 | 0.59% | 6.74 | 6.86 | 72303 | 4918.36 | 1.29% |
| 2025-06-13 | 6.94 | 6.91 | -0.04 | -0.58% | 6.88 | 6.97 | 58809 | 4074.24 | 1.05% |
| 2025-06-12 | 6.96 | 6.95 | -0.01 | -0.14% | 6.88 | 6.96 | 55430 | 3836.06 | 0.99% |
| 2025-06-11 | 6.91 | 6.96 | 0.04 | 0.58% | 6.90 | 6.98 | 51241 | 3560.37 | 0.92% |
| 2025-06-10 | 6.95 | 6.92 | -0.03 | -0.43% | 6.86 | 6.98 | 64807 | 4489.48 | 1.16% |
| 2025-06-09 | 6.93 | 6.95 | 0.02 | 0.29% | 6.91 | 6.96 | 52214 | 3622.09 | 0.93% |
| 2025-06-06 | 6.90 | 6.93 | 0.05 | 0.73% | 6.87 | 6.94 | 58280 | 4032.30 | 1.04% |
| 2025-06-05 | 6.90 | 6.88 | -0.01 | -0.15% | 6.87 | 6.94 | 41281 | 2846.48 | 0.74% |
| 2025-06-04 | 6.84 | 6.89 | 0.05 | 0.73% | 6.83 | 6.90 | 48733 | 3347.99 | 0.87% |
| 2025-06-03 | 6.83 | 6.84 | -0.01 | -0.15% | 6.81 | 6.85 | 34966 | 2389.22 | 0.63% |
| 2025-05-30 | 6.86 | 6.85 | -0.02 | -0.29% | 6.83 | 6.88 | 30382 | 2081.95 | 0.54% |
| 2025-05-29 | 6.85 | 6.87 | 0.02 | 0.29% | 6.81 | 6.89 | 42911 | 2942.60 | 0.77% |
| 2025-05-28 | 6.91 | 6.85 | -0.06 | -0.87% | 6.82 | 6.93 | 37638 | 2580.84 | 0.67% |
| 2025-05-27 | 6.80 | 6.91 | 0.12 | 1.77% | 6.77 | 6.91 | 65331 | 4471.48 | 1.17% |
| 2025-05-26 | 6.81 | 6.79 | -0.04 | -0.59% | 6.76 | 6.83 | 54963 | 3734.23 | 0.98% |
深证大盘股票行情在线 K线走势图
