丰元股份(002805)股票行情
丰元股份(002805)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 |
|---|
| 2025-06-19 | 12.00 | 13.05 | 1.19 | 10.03% | 12.00 | 13.05 | 179946 | 23151.55 | 6.45% |
| 2025-06-18 | 11.90 | 11.86 | -0.12 | -1.00% | 11.65 | 11.98 | 48478 | 5709.76 | 1.74% |
| 2025-06-17 | 11.86 | 11.98 | 0.11 | 0.93% | 11.82 | 12.14 | 53327 | 6373.67 | 1.91% |
| 2025-06-16 | 11.87 | 11.87 | 0.02 | 0.17% | 11.71 | 12.09 | 64031 | 7579.17 | 2.30% |
| 2025-06-13 | 12.13 | 11.85 | -0.34 | -2.79% | 11.85 | 12.16 | 51096 | 6131.22 | 1.83% |
| 2025-06-12 | 12.22 | 12.19 | -0.03 | -0.25% | 12.00 | 12.26 | 79097 | 9592.07 | 2.84% |
| 2025-06-11 | 12.28 | 12.22 | 0.06 | 0.49% | 12.20 | 12.60 | 116246 | 14399.95 | 4.17% |
| 2025-06-10 | 12.12 | 12.16 | 0.05 | 0.41% | 11.98 | 12.44 | 88877 | 10857.12 | 3.19% |
| 2025-06-09 | 11.92 | 12.11 | 0.18 | 1.51% | 11.83 | 12.15 | 55823 | 6744.78 | 2.00% |
| 2025-06-06 | 11.79 | 11.93 | 0.18 | 1.53% | 11.72 | 12.11 | 63163 | 7546.12 | 2.27% |
| 2025-06-05 | 11.92 | 11.75 | -0.10 | -0.84% | 11.66 | 11.93 | 40432 | 4746.92 | 1.45% |
| 2025-06-04 | 11.62 | 11.85 | 0.30 | 2.60% | 11.59 | 12.00 | 61615 | 7293.91 | 2.21% |
| 2025-06-03 | 11.56 | 11.55 | -0.02 | -0.17% | 11.40 | 11.65 | 24847 | 2880.36 | 0.89% |
| 2025-05-30 | 11.72 | 11.57 | -0.14 | -1.20% | 11.49 | 11.74 | 29361 | 3399.44 | 1.05% |
| 2025-05-29 | 11.60 | 11.71 | 0.05 | 0.43% | 11.59 | 11.73 | 28723 | 3354.97 | 1.03% |
| 2025-05-28 | 11.80 | 11.66 | -0.17 | -1.44% | 11.60 | 11.92 | 31729 | 3712.70 | 1.14% |
| 2025-05-27 | 11.61 | 11.83 | 0.19 | 1.63% | 11.52 | 11.97 | 42620 | 5000.96 | 1.53% |
| 2025-05-26 | 11.56 | 11.64 | 0.01 | 0.09% | 11.49 | 11.69 | 29125 | 3380.54 | 1.04% |
| 2025-05-23 | 11.68 | 11.63 | -0.09 | -0.77% | 11.60 | 11.92 | 44769 | 5278.78 | 1.61% |
| 2025-05-22 | 11.97 | 11.72 | -0.25 | -2.09% | 11.70 | 12.08 | 51031 | 6060.11 | 1.83% |
| 2025-05-21 | 11.78 | 11.97 | 0.09 | 0.76% | 11.78 | 12.13 | 78716 | 9443.81 | 2.82% |
| 2025-05-20 | 11.92 | 11.88 | 0.08 | 0.68% | 11.71 | 12.06 | 27366 | 3252.43 | 0.98% |
| 2025-05-19 | 11.78 | 11.80 | 0.04 | 0.34% | 11.61 | 11.82 | 31092 | 3645.19 | 1.12% |
| 2025-05-16 | 11.62 | 11.76 | 0.10 | 0.86% | 11.62 | 11.96 | 41404 | 4879.93 | 1.49% |
| 2025-05-15 | 11.85 | 11.66 | -0.12 | -1.02% | 11.59 | 11.85 | 30102 | 3516.43 | 1.08% |
| 2025-05-14 | 11.92 | 11.78 | -0.01 | -0.08% | 11.69 | 11.92 | 33198 | 3905.85 | 1.19% |
| 2025-05-13 | 11.71 | 11.79 | 0.10 | 0.86% | 11.70 | 11.93 | 51398 | 6069.29 | 1.84% |
| 2025-05-12 | 11.60 | 11.69 | 0.31 | 2.72% | 11.50 | 11.72 | 46817 | 5447.79 | 1.68% |
| 2025-05-09 | 11.49 | 11.38 | -0.11 | -0.96% | 11.26 | 11.49 | 31324 | 3554.07 | 1.12% |
| 2025-05-08 | 11.26 | 11.49 | 0.17 | 1.50% | 11.22 | 11.54 | 43906 | 5019.72 | 1.57% |
| 2025-05-07 | 11.39 | 11.32 | 0.01 | 0.09% | 11.19 | 11.49 | 41577 | 4710.50 | 1.49% |
| 2025-05-06 | 10.99 | 11.31 | 0.34 | 3.10% | 10.99 | 11.35 | 33978 | 3810.19 | 1.22% |
| 2025-04-30 | 10.82 | 10.97 | 0.13 | 1.20% | 10.82 | 11.03 | 26191 | 2871.70 | 0.94% |
| 2025-04-29 | 10.68 | 10.84 | 0.16 | 1.50% | 10.62 | 10.95 | 31501 | 3408.66 | 1.13% |
| 2025-04-28 | 10.96 | 10.68 | -0.28 | -2.55% | 10.65 | 10.96 | 34591 | 3711.58 | 1.24% |
| 2025-04-25 | 10.97 | 10.96 | -0.06 | -0.54% | 10.90 | 11.15 | 23208 | 2552.20 | 0.83% |
| 2025-04-24 | 11.24 | 11.02 | -0.17 | -1.52% | 10.98 | 11.25 | 31184 | 3458.01 | 1.12% |
| 2025-04-23 | 11.32 | 11.19 | 0.00 | 0.00% | 11.15 | 11.32 | 24659 | 2765.29 | 0.88% |
| 2025-04-22 | 11.27 | 11.19 | -0.12 | -1.06% | 11.15 | 11.35 | 30490 | 3423.89 | 1.09% |
| 2025-04-21 | 11.21 | 11.31 | 0.00 | 0.00% | 11.16 | 11.36 | 24935 | 2818.45 | 0.89% |
| 2025-04-18 | 11.34 | 11.31 | -0.03 | -0.26% | 11.21 | 11.39 | 27481 | 3105.05 | 0.99% |
| 2025-04-17 | 11.31 | 11.34 | -0.06 | -0.53% | 11.25 | 11.43 | 31905 | 3615.76 | 1.14% |
| 2025-04-16 | 11.46 | 11.40 | -0.36 | -3.06% | 11.27 | 11.64 | 68720 | 7852.07 | 2.46% |
| 2025-04-15 | 12.17 | 11.76 | 0.42 | 3.70% | 11.66 | 12.18 | 116318 | 13869.55 | 4.17% |
| 2025-04-14 | 11.40 | 11.34 | 0.08 | 0.71% | 11.28 | 11.51 | 43600 | 4950.33 | 1.56% |
| 2025-04-11 | 10.77 | 11.26 | 0.41 | 3.78% | 10.77 | 11.52 | 81153 | 9070.95 | 2.91% |
| 2025-04-10 | 10.71 | 10.85 | 0.35 | 3.33% | 10.62 | 10.97 | 62159 | 6747.12 | 2.23% |
| 2025-04-09 | 10.28 | 10.50 | 0.04 | 0.38% | 9.50 | 10.60 | 69288 | 7044.34 | 2.49% |
| 2025-04-08 | 10.51 | 10.46 | -0.25 | -2.33% | 10.18 | 10.79 | 66459 | 6928.27 | 2.38% |
| 2025-04-07 | 11.44 | 10.71 | -1.19 | -10.00% | 10.71 | 11.46 | 59761 | 6544.91 | 2.14% |
| 2025-04-03 | 11.66 | 11.90 | 0.15 | 1.28% | 11.66 | 12.77 | 52293 | 6306.52 | 1.88% |
| 2025-04-02 | 11.81 | 11.75 | -0.12 | -1.01% | 11.73 | 12.04 | 23821 | 2825.23 | 0.85% |
| 2025-04-01 | 11.75 | 11.87 | 0.12 | 1.02% | 11.75 | 11.90 | 27580 | 3268.03 | 0.99% |
| 2025-03-31 | 11.90 | 11.75 | -0.25 | -2.08% | 11.60 | 11.96 | 42614 | 5012.29 | 1.53% |
| 2025-03-28 | 12.35 | 12.00 | -0.32 | -2.60% | 12.00 | 12.39 | 42826 | 5212.82 | 1.54% |
| 2025-03-27 | 12.32 | 12.32 | -0.09 | -0.73% | 12.21 | 12.62 | 39377 | 4879.29 | 1.41% |
| 2025-03-26 | 12.31 | 12.41 | 0.02 | 0.16% | 12.31 | 12.46 | 33460 | 4149.49 | 1.20% |
| 2025-03-25 | 12.69 | 12.39 | -0.50 | -3.88% | 12.36 | 12.75 | 86075 | 10769.07 | 3.09% |
| 2025-03-24 | 12.68 | 12.89 | 0.09 | 0.70% | 12.34 | 13.28 | 140009 | 17983.87 | 5.02% |
| 2025-03-21 | 12.59 | 12.80 | 0.15 | 1.19% | 12.45 | 12.92 | 87472 | 11118.22 | 3.14% |
| 2025-03-20 | 12.83 | 12.65 | -0.16 | -1.25% | 12.65 | 12.84 | 46213 | 5871.89 | 1.66% |
| 2025-03-19 | 13.08 | 12.81 | -0.31 | -2.36% | 12.71 | 13.08 | 68141 | 8752.36 | 2.44% |
| 2025-03-18 | 12.97 | 13.12 | 0.20 | 1.55% | 12.96 | 13.30 | 115683 | 15199.97 | 4.15% |
| 2025-03-17 | 12.90 | 12.92 | 0.02 | 0.16% | 12.71 | 13.15 | 78550 | 10160.43 | 2.82% |
| 2025-03-14 | 12.89 | 12.90 | -0.10 | -0.77% | 12.53 | 12.95 | 106383 | 13582.88 | 3.82% |
| 2025-03-13 | 12.73 | 13.00 | 0.27 | 2.12% | 12.70 | 13.68 | 140039 | 18378.57 | 5.02% |
| 2025-03-12 | 12.92 | 12.73 | -0.19 | -1.47% | 12.72 | 12.97 | 66749 | 8530.85 | 2.39% |
| 2025-03-11 | 12.76 | 12.92 | -0.03 | -0.23% | 12.72 | 13.23 | 80275 | 10349.31 | 2.88% |
| 2025-03-10 | 12.69 | 12.95 | 0.15 | 1.17% | 12.69 | 13.00 | 60414 | 7797.45 | 2.17% |
| 2025-03-07 | 13.05 | 12.80 | -0.27 | -2.07% | 12.75 | 13.07 | 91547 | 11801.87 | 3.28% |
| 2025-03-06 | 13.21 | 13.07 | 0.05 | 0.38% | 12.96 | 13.26 | 115012 | 15032.35 | 4.13% |
| 2025-03-05 | 13.09 | 13.02 | -0.09 | -0.69% | 12.74 | 13.22 | 123739 | 15966.15 | 4.44% |
| 2025-03-04 | 13.88 | 13.11 | -0.94 | -6.69% | 12.96 | 13.88 | 209821 | 27707.85 | 7.53% |
| 2025-03-03 | 13.50 | 14.05 | 0.75 | 5.64% | 13.41 | 14.05 | 277958 | 38540.70 | 9.97% |
| 2025-02-28 | 13.10 | 13.30 | 0.04 | 0.30% | 13.10 | 13.72 | 183387 | 24605.04 | 6.58% |
| 2025-02-27 | 13.33 | 13.26 | 0.04 | 0.30% | 13.12 | 13.74 | 165582 | 22145.41 | 5.94% |
| 2025-02-26 | 12.78 | 13.22 | 0.47 | 3.69% | 12.78 | 13.47 | 156479 | 20614.84 | 5.61% |
| 2025-02-25 | 12.62 | 12.75 | -0.19 | -1.47% | 12.61 | 12.92 | 88968 | 11388.24 | 3.19% |
| 2025-02-24 | 13.09 | 12.94 | -0.13 | -0.99% | 12.83 | 13.17 | 105573 | 13708.66 | 3.79% |
| 2025-02-21 | 12.89 | 13.07 | 0.19 | 1.48% | 12.69 | 13.13 | 142207 | 18439.93 | 5.10% |
深证大盘股票行情在线 K线走势图
