贤丰控股(002141)股票行情
贤丰控股(002141)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 |
|---|
| 2025-08-01 | 3.61 | 3.64 | 0.02 | 0.55% | 3.60 | 3.65 | 169381 | 6146.30 | 1.64% |
| 2025-07-31 | 3.70 | 3.62 | -0.07 | -1.90% | 3.62 | 3.70 | 280193 | 10227.60 | 2.72% |
| 2025-07-30 | 3.72 | 3.69 | -0.06 | -1.60% | 3.66 | 3.75 | 298604 | 11050.88 | 2.89% |
| 2025-07-29 | 3.81 | 3.75 | -0.06 | -1.57% | 3.73 | 3.95 | 568185 | 21714.33 | 5.51% |
| 2025-07-28 | 3.78 | 3.81 | 0.02 | 0.53% | 3.75 | 3.87 | 325762 | 12364.72 | 3.16% |
| 2025-07-25 | 3.81 | 3.79 | 0.00 | 0.00% | 3.73 | 3.83 | 266378 | 10040.96 | 2.58% |
| 2025-07-24 | 3.70 | 3.79 | 0.10 | 2.71% | 3.67 | 3.80 | 391952 | 14748.80 | 3.80% |
| 2025-07-23 | 3.70 | 3.69 | -0.02 | -0.54% | 3.66 | 3.74 | 292525 | 10830.44 | 2.84% |
| 2025-07-22 | 3.86 | 3.71 | -0.13 | -3.39% | 3.68 | 3.86 | 450384 | 16816.97 | 4.37% |
| 2025-07-21 | 3.86 | 3.84 | 0.00 | 0.00% | 3.81 | 3.89 | 346772 | 13309.51 | 3.36% |
| 2025-07-18 | 3.90 | 3.84 | -0.08 | -2.04% | 3.79 | 3.92 | 376593 | 14491.04 | 3.65% |
| 2025-07-17 | 3.89 | 3.92 | 0.01 | 0.26% | 3.87 | 3.93 | 263066 | 10280.17 | 2.55% |
| 2025-07-16 | 3.93 | 3.91 | -0.01 | -0.26% | 3.87 | 3.97 | 321868 | 12594.40 | 3.12% |
| 2025-07-15 | 4.03 | 3.92 | -0.13 | -3.21% | 3.91 | 4.04 | 429658 | 17012.25 | 4.16% |
| 2025-07-14 | 4.01 | 4.05 | 0.02 | 0.50% | 3.96 | 4.07 | 267883 | 10793.98 | 2.60% |
| 2025-07-11 | 3.97 | 4.03 | 0.03 | 0.75% | 3.95 | 4.05 | 355512 | 14204.10 | 3.45% |
| 2025-07-10 | 4.07 | 4.00 | -0.13 | -3.15% | 3.94 | 4.12 | 594188 | 23920.88 | 5.76% |
| 2025-07-09 | 4.36 | 4.13 | -0.31 | -6.98% | 4.11 | 4.39 | 962032 | 40242.98 | 9.33% |
| 2025-07-08 | 4.17 | 4.44 | 0.29 | 6.99% | 4.15 | 4.57 | 1147756 | 50805.86 | 11.13% |
| 2025-07-07 | 4.10 | 4.15 | 0.03 | 0.73% | 4.08 | 4.25 | 445525 | 18553.93 | 4.32% |
| 2025-07-04 | 4.21 | 4.12 | -0.05 | -1.20% | 4.07 | 4.23 | 552430 | 22819.12 | 5.36% |
| 2025-07-03 | 4.17 | 4.17 | 0.00 | 0.00% | 4.11 | 4.20 | 669427 | 27775.85 | 6.49% |
| 2025-07-02 | 4.38 | 4.17 | -0.29 | -6.50% | 4.12 | 4.38 | 916620 | 38556.98 | 8.89% |
| 2025-07-01 | 4.46 | 4.46 | 0.01 | 0.22% | 4.37 | 4.65 | 805388 | 36065.36 | 7.81% |
| 2025-06-30 | 4.53 | 4.45 | -0.49 | -9.92% | 4.45 | 5.18 | 1242680 | 56564.49 | 12.05% |
| 2025-06-26 | 4.94 | 4.94 | -0.26 | -5.00% | 4.94 | 4.94 | 60697 | 2998.43 | 0.59% |
| 2025-06-25 | 5.60 | 5.20 | -0.27 | -4.94% | 5.20 | 5.65 | 618799 | 33301.46 | 6.00% |
| 2025-06-24 | 5.23 | 5.47 | 0.26 | 4.99% | 5.21 | 5.47 | 383509 | 20631.10 | 3.72% |
| 2025-06-23 | 4.98 | 5.21 | 0.25 | 5.04% | 4.91 | 5.21 | 489816 | 25274.27 | 4.75% |
| 2025-06-20 | 4.78 | 4.96 | 0.18 | 3.77% | 4.62 | 4.98 | 555970 | 26690.33 | 5.39% |
| 2025-06-19 | 4.48 | 4.78 | 0.23 | 5.05% | 4.48 | 4.78 | 536217 | 25339.74 | 5.20% |
| 2025-06-18 | 4.49 | 4.55 | 0.11 | 2.48% | 4.22 | 4.66 | 593121 | 26766.73 | 5.75% |
| 2025-06-17 | 4.20 | 4.44 | 0.21 | 4.96% | 4.18 | 4.44 | 299860 | 13156.20 | 2.91% |
| 2025-06-16 | 4.19 | 4.23 | 0.16 | 3.93% | 3.99 | 4.26 | 431076 | 17815.04 | 4.18% |
| 2025-06-13 | 3.85 | 4.07 | 0.19 | 4.90% | 3.81 | 4.07 | 372295 | 14835.09 | 3.61% |
| 2025-06-12 | 4.01 | 3.88 | -0.19 | -4.67% | 3.87 | 4.12 | 587065 | 23291.70 | 5.69% |
| 2025-06-11 | 4.03 | 4.07 | 0.18 | 4.63% | 3.94 | 4.08 | 511135 | 20729.26 | 4.95% |
| 2025-06-10 | 3.66 | 3.89 | 0.19 | 5.14% | 3.66 | 3.89 | 346882 | 13256.43 | 3.36% |
| 2025-06-09 | 3.47 | 3.70 | 0.14 | 3.93% | 3.42 | 3.72 | 286302 | 10229.34 | 2.78% |
| 2025-06-06 | 3.51 | 3.56 | 0.06 | 1.71% | 3.46 | 3.68 | 407884 | 14702.87 | 3.95% |
| 2025-06-05 | 3.34 | 3.50 | 0.14 | 4.17% | 3.28 | 3.50 | 280000 | 9422.49 | 2.71% |
| 2025-06-04 | 3.21 | 3.36 | 0.16 | 5.00% | 3.21 | 3.36 | 303310 | 10131.79 | 2.94% |
| 2025-06-03 | 3.07 | 3.20 | 0.06 | 1.91% | 3.07 | 3.27 | 146677 | 4659.39 | 1.42% |
| 2025-05-30 | 3.13 | 3.14 | 0.04 | 1.29% | 3.11 | 3.22 | 170169 | 5380.08 | 1.65% |
| 2025-05-29 | 3.17 | 3.10 | -0.13 | -4.02% | 3.08 | 3.23 | 238109 | 7427.17 | 2.31% |
| 2025-05-28 | 3.32 | 3.23 | 0.07 | 2.22% | 3.16 | 3.32 | 375206 | 12217.53 | 3.64% |
| 2025-05-27 | 3.09 | 3.16 | 0.15 | 4.98% | 3.09 | 3.16 | 112872 | 3547.53 | 1.09% |
| 2025-05-26 | 3.13 | 3.01 | -0.16 | -5.05% | 3.01 | 3.19 | 348295 | 10688.57 | 3.38% |
| 2025-05-23 | 3.33 | 3.17 | -0.17 | -5.09% | 3.17 | 3.39 | 395835 | 12720.99 | 3.84% |
| 2025-05-22 | 3.45 | 3.34 | -0.06 | -1.76% | 3.26 | 3.56 | 516953 | 17717.58 | 5.01% |
| 2025-05-21 | 3.25 | 3.40 | 0.16 | 4.94% | 3.21 | 3.40 | 420220 | 14122.16 | 4.07% |
| 2025-05-20 | 3.09 | 3.24 | 0.15 | 4.85% | 3.03 | 3.24 | 289686 | 9212.89 | 2.81% |
| 2025-05-19 | 2.95 | 3.09 | 0.08 | 2.66% | 2.89 | 3.16 | 508235 | 15446.93 | 4.93% |
| 2025-05-16 | 2.90 | 3.01 | 0.14 | 4.88% | 2.80 | 3.01 | 530515 | 15611.30 | 5.14% |
| 2025-05-15 | 3.17 | 2.87 | -0.15 | -4.97% | 2.87 | 3.17 | 759574 | 22291.26 | 7.36% |
| 2025-05-14 | 3.02 | 3.02 | 0.14 | 4.86% | 3.02 | 3.02 | 46030 | 1390.09 | 0.45% |
| 2025-05-13 | 2.88 | 2.88 | 0.14 | 5.11% | 2.85 | 2.88 | 94156 | 2710.27 | 0.91% |
| 2025-05-12 | 2.71 | 2.74 | 0.13 | 4.98% | 2.68 | 2.74 | 248595 | 6787.99 | 2.41% |
| 2025-05-09 | 2.59 | 2.61 | 0.12 | 4.82% | 2.51 | 2.61 | 344567 | 8907.23 | 3.34% |
| 2025-05-08 | 2.38 | 2.49 | 0.12 | 5.06% | 2.33 | 2.49 | 451396 | 10919.67 | 4.38% |
| 2025-05-07 | 2.49 | 2.37 | 0.00 | 0.00% | 2.34 | 2.49 | 641221 | 15546.03 | 6.22% |
| 2025-05-06 | 2.33 | 2.37 | 0.11 | 4.87% | 2.30 | 2.37 | 184085 | 4314.07 | 1.78% |
| 2025-04-30 | 2.24 | 2.26 | 0.11 | 5.12% | 2.18 | 2.26 | 303882 | 6793.66 | 2.95% |
| 2025-04-29 | 2.15 | 2.15 | 0.10 | 4.88% | 2.08 | 2.15 | 216103 | 4629.38 | 2.09% |
| 2025-04-28 | 2.18 | 2.05 | -0.11 | -5.09% | 2.05 | 2.24 | 278330 | 5861.38 | 2.69% |
| 2025-04-25 | 2.11 | 2.16 | 0.10 | 4.85% | 2.08 | 2.16 | 217686 | 4674.02 | 2.11% |
| 2025-04-24 | 2.00 | 2.06 | 0.07 | 3.52% | 1.97 | 2.08 | 124409 | 2528.00 | 1.20% |
| 2025-04-23 | 1.97 | 1.99 | 0.02 | 1.02% | 1.96 | 2.01 | 65120 | 1293.21 | 0.63% |
| 2025-04-22 | 1.98 | 1.97 | -0.01 | -0.51% | 1.95 | 2.02 | 73685 | 1455.05 | 0.71% |
| 2025-04-21 | 1.93 | 1.98 | 0.04 | 2.06% | 1.93 | 2.02 | 114394 | 2274.89 | 1.11% |
| 2025-04-18 | 1.91 | 1.94 | 0.02 | 1.04% | 1.86 | 1.97 | 100754 | 1939.54 | 0.98% |
| 2025-04-17 | 1.97 | 1.92 | -0.09 | -4.48% | 1.91 | 2.04 | 187600 | 3651.53 | 1.82% |
| 2025-04-16 | 1.93 | 2.01 | 0.04 | 2.03% | 1.93 | 2.07 | 283806 | 5750.10 | 2.75% |
| 2025-04-15 | 1.95 | 1.97 | 0.09 | 4.79% | 1.90 | 1.97 | 101709 | 1979.76 | 0.98% |
| 2025-04-14 | 1.93 | 1.88 | 0.03 | 1.62% | 1.85 | 1.93 | 180622 | 3408.17 | 1.75% |
| 2025-04-11 | 1.76 | 1.85 | 0.09 | 5.11% | 1.74 | 1.85 | 197245 | 3590.43 | 1.91% |
| 2025-04-10 | 1.71 | 1.76 | 0.08 | 4.76% | 1.69 | 1.76 | 161748 | 2833.12 | 1.57% |
| 2025-04-09 | 1.62 | 1.68 | 0.07 | 4.35% | 1.59 | 1.69 | 173848 | 2881.81 | 1.68% |
| 2025-04-08 | 1.56 | 1.61 | -0.01 | -0.62% | 1.56 | 1.64 | 96428 | 1549.47 | 0.93% |
| 2025-04-07 | 1.63 | 1.62 | -0.08 | -4.71% | 1.62 | 1.66 | 81714 | 1328.55 | 0.79% |
深证大盘股票行情在线 K线走势图
