当前位置: 爱股网 > 股票行情 > 日丰股份(002953)股票行情

日丰股份(002953)股票行情

日丰股份(002953)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

日丰股份(002953)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
2026-03-25	11.81	11.89	0.10	0.85%	11.80	12.10	73773	8820.61	3.47%
2026-03-24	11.72	11.79	0.38	3.33%	11.33	11.80	86555	10025.58	4.07%
2026-03-23	11.76	11.41	-0.64	-5.31%	11.31	12.08	113853	13285.06	5.35%
2026-03-20	12.86	12.05	-0.70	-5.49%	12.05	12.91	136834	16925.55	6.43%
2026-03-19	12.91	12.75	-0.32	-2.45%	12.67	13.15	126140	16287.22	5.93%
2026-03-18	12.71	13.07	0.26	2.03%	12.71	13.47	184993	24138.10	8.70%
2026-03-17	12.74	12.81	0.11	0.87%	12.59	13.19	130064	16745.48	6.12%
2026-03-16	12.84	12.70	-0.10	-0.78%	12.64	12.98	78231	9990.34	3.68%
2026-03-13	13.10	12.80	-0.36	-2.74%	12.75	13.16	100983	13077.18	4.75%
2026-03-12	13.37	13.16	-0.23	-1.72%	13.06	13.38	113553	14986.25	5.34%
2026-03-11	13.27	13.39	0.12	0.90%	13.20	13.46	140406	18766.70	6.60%
2026-03-10	13.29	13.27	0.02	0.15%	13.13	13.36	111819	14834.12	5.26%
2026-03-09	12.90	13.25	0.09	0.68%	12.87	13.28	146541	19273.35	6.89%
2026-03-06	13.03	13.16	0.14	1.08%	12.89	13.24	156101	20529.50	7.34%
2026-03-05	12.80	13.02	0.40	3.17%	12.80	13.17	133590	17437.87	6.28%
2026-03-04	12.13	12.62	0.22	1.77%	12.11	12.79	95472	12042.49	4.49%
2026-03-03	13.01	12.40	-0.61	-4.69%	12.40	13.17	131417	16744.08	6.18%
2026-03-02	12.92	13.01	-0.23	-1.74%	12.87	13.17	102402	13324.01	4.81%
2026-02-27	13.23	13.24	0.02	0.15%	13.10	13.32	91729	12101.89	4.31%
2026-02-26	13.10	13.22	0.13	0.99%	13.06	13.23	104184	13719.08	4.90%
2026-02-25	13.08	13.09	0.01	0.08%	12.95	13.11	87887	11469.30	4.13%
2026-02-24	12.75	13.08	0.48	3.81%	12.75	13.20	136272	17710.71	6.41%
2026-02-13	12.77	12.60	-0.20	-1.56%	12.60	12.80	63872	8108.03	3.00%
2026-02-12	12.74	12.80	0.07	0.55%	12.58	12.95	82821	10618.56	3.89%
2026-02-11	12.78	12.73	-0.09	-0.70%	12.71	12.88	56494	7217.59	2.66%
2026-02-10	12.95	12.82	-0.27	-2.06%	12.81	13.03	91101	11745.58	4.28%
2026-02-09	12.80	13.09	0.50	3.97%	12.63	13.10	150031	19401.64	7.05%
2026-02-06	12.40	12.59	0.05	0.40%	12.33	12.74	69287	8734.24	3.26%
2026-02-05	12.83	12.54	-0.37	-2.87%	12.48	12.83	85995	10830.63	4.04%
2026-02-04	12.65	12.91	0.18	1.41%	12.57	13.03	120115	15438.88	5.65%
2026-02-03	12.78	12.73	0.17	1.35%	12.45	12.79	99229	12524.13	4.67%
2026-02-02	12.55	12.56	0.06	0.48%	12.54	12.91	114043	14539.30	5.36%
2026-01-30	12.66	12.50	-0.28	-2.19%	12.34	12.76	115482	14438.83	5.43%
2026-01-29	13.32	12.78	-0.63	-4.70%	12.75	13.32	192193	24846.34	9.04%
2026-01-28	13.12	13.41	0.18	1.36%	12.96	13.59	201694	26907.98	9.48%
2026-01-27	13.28	13.23	-0.12	-0.90%	12.96	13.46	150077	19783.76	7.06%
2026-01-26	13.20	13.35	0.14	1.06%	13.07	13.55	208644	27768.77	9.81%
2026-01-23	13.03	13.21	0.12	0.92%	12.97	13.30	182308	24007.77	8.57%
2026-01-22	13.02	13.09	0.07	0.54%	12.95	13.17	178307	23291.46	8.38%
2026-01-21	13.23	13.02	-0.38	-2.84%	12.97	13.42	276768	36241.50	13.01%
2026-01-20	13.70	13.40	-0.61	-4.35%	13.32	13.84	341562	46198.23	16.06%
2026-01-19	13.67	14.01	0.74	5.58%	13.55	14.44	713294	99147.81	33.54%
2026-01-16	12.19	13.27	1.21	10.03%	12.19	13.27	202991	26135.25	9.54%
2026-01-15	12.10	12.06	-0.05	-0.41%	11.95	12.17	68405	8234.21	3.22%
2026-01-14	12.05	12.11	0.10	0.83%	11.92	12.29	140614	17036.52	6.61%
2026-01-13	12.22	12.01	-0.20	-1.64%	11.97	12.28	123782	14987.74	5.82%
2026-01-12	12.35	12.21	0.01	0.08%	12.08	12.35	127576	15526.30	6.00%
2026-01-09	11.98	12.20	0.24	2.01%	11.85	12.26	149878	18077.15	7.05%
2026-01-08	11.67	11.96	0.25	2.13%	11.66	12.12	112797	13480.61	5.30%
2026-01-07	11.83	11.71	-0.09	-0.76%	11.67	11.88	73925	8697.44	3.48%
2026-01-06	11.58	11.80	0.22	1.90%	11.55	11.80	85556	10032.63	4.02%
2026-01-05	11.50	11.58	0.10	0.87%	11.49	11.67	51069	5923.02	2.40%
2025-12-31	11.60	11.48	-0.08	-0.69%	11.38	11.60	43306	4961.34	2.04%
2025-12-30	11.56	11.56	-0.07	-0.60%	11.48	11.65	41730	4822.04	1.96%
2025-12-29	11.56	11.63	0.04	0.35%	11.54	11.83	63612	7436.92	2.99%
2025-12-26	11.74	11.59	-0.15	-1.28%	11.49	11.77	60844	7068.78	2.86%
2025-12-25	11.77	11.74	0.00	0.00%	11.66	11.79	47566	5580.00	2.24%
2025-12-24	11.50	11.74	0.21	1.82%	11.44	11.74	56374	6580.66	2.65%
2025-12-23	11.61	11.53	-0.08	-0.69%	11.48	11.62	41445	4782.92	1.95%
2025-12-22	11.59	11.61	0.02	0.17%	11.55	11.69	48395	5623.74	2.28%
2025-12-19	11.44	11.59	0.22	1.93%	11.36	11.60	52576	6072.09	2.47%
2025-12-18	11.25	11.37	0.06	0.53%	11.21	11.46	47331	5385.21	2.23%
2025-12-17	11.19	11.31	0.06	0.53%	11.05	11.32	55588	6215.23	2.61%
2025-12-16	11.59	11.25	-0.32	-2.77%	11.17	11.59	72464	8164.14	3.41%
2025-12-15	11.70	11.57	-0.15	-1.28%	11.52	11.73	63722	7392.83	3.00%
2025-12-12	11.38	11.72	0.32	2.81%	11.36	11.77	114101	13290.65	5.36%
2025-12-11	11.52	11.40	-0.13	-1.13%	11.40	11.68	73642	8486.19	3.46%
2025-12-10	11.45	11.53	0.03	0.26%	11.34	11.58	47950	5503.84	2.25%
2025-12-09	11.61	11.50	-0.11	-0.95%	11.48	11.67	50464	5837.42	2.37%
2025-12-08	11.59	11.61	0.02	0.17%	11.55	11.67	60006	6964.31	2.82%
2025-12-05	11.39	11.59	0.16	1.40%	11.36	11.61	53513	6164.47	2.52%
2025-12-04	11.54	11.43	-0.09	-0.78%	11.30	11.56	52939	6039.18	2.49%
2025-12-03	11.66	11.52	-0.15	-1.29%	11.48	11.69	53941	6224.97	2.54%
2025-12-02	11.74	11.67	-0.10	-0.85%	11.50	11.74	61255	7119.24	2.88%
2025-12-01	11.78	11.77	-0.05	-0.42%	11.70	11.83	64947	7638.68	3.05%
2025-11-28	11.55	11.82	0.22	1.90%	11.43	11.83	81527	9543.14	3.83%
2025-11-27	11.70	11.60	-0.12	-1.02%	11.58	11.89	110907	12990.08	5.21%
2025-11-26	12.51	11.72	-0.85	-6.76%	11.69	12.54	250943	29971.53	11.80%
2025-11-25	12.45	12.57	0.19	1.53%	12.34	12.89	142975	18113.81	6.72%
2025-11-24	12.70	12.38	-0.16	-1.28%	12.00	12.95	177957	21875.04	8.37%

深证大盘股票行情在线 K线走势图

日丰股份(002953)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24