温州宏丰(300283)股票行情
温州宏丰(300283)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 | 7.21 | 7.07 | -0.23 | -3.15% | 7.04 | 7.29 | 345765 | 24609.93 | 10.71% | 16.00 |
| 2025-07-31 | 7.17 | 7.30 | 0.04 | 0.55% | 7.17 | 7.64 | 381224 | 28100.07 | 11.81% | 15.00 |
| 2025-07-30 | 7.51 | 7.26 | -0.27 | -3.59% | 7.17 | 7.51 | 411225 | 29982.24 | 12.74% | 0.00 |
| 2025-07-29 | 7.58 | 7.53 | -0.17 | -2.21% | 7.48 | 7.98 | 480950 | 36802.88 | 14.90% | 0.00 |
| 2025-07-28 | 7.37 | 7.70 | 0.37 | 5.05% | 7.30 | 7.72 | 578203 | 43643.10 | 17.91% | 116.00 |
| 2025-07-25 | 7.71 | 7.33 | -0.61 | -7.68% | 7.28 | 7.78 | 675607 | 50127.89 | 21.97% | 48.00 |
| 2025-07-24 | 7.69 | 7.94 | 0.43 | 5.73% | 7.69 | 8.18 | 834754 | 66415.29 | 27.14% | 39.00 |
| 2025-07-23 | 7.75 | 7.51 | -0.35 | -4.45% | 7.48 | 7.80 | 552854 | 42008.13 | 17.98% | 3.00 |
| 2025-07-22 | 8.01 | 7.86 | -0.26 | -3.20% | 7.86 | 8.28 | 749760 | 60172.53 | 24.38% | 44.00 |
| 2025-07-21 | 8.04 | 8.12 | -0.51 | -5.91% | 8.03 | 8.35 | 1078784 | 87919.42 | 35.08% | 63.00 |
| 2025-07-18 | 7.50 | 8.63 | 1.44 | 20.03% | 7.45 | 8.63 | 893703 | 73972.34 | 29.06% | 0.00 |
| 2025-07-17 | 6.94 | 7.19 | 0.40 | 5.89% | 6.78 | 7.55 | 558837 | 40005.82 | 18.17% | 5.00 |
| 2025-07-16 | 6.75 | 6.79 | 0.04 | 0.59% | 6.71 | 7.07 | 296202 | 20480.27 | 9.63% | 2.00 |
| 2025-07-15 | 6.97 | 6.75 | -0.30 | -4.26% | 6.65 | 6.99 | 323121 | 21926.98 | 10.51% | 15.00 |
| 2025-07-14 | 6.79 | 7.05 | 0.18 | 2.62% | 6.72 | 7.11 | 369307 | 25697.38 | 12.01% | 1.00 |
| 2025-07-11 | 7.21 | 6.87 | -0.33 | -4.58% | 6.80 | 7.29 | 501781 | 34737.61 | 16.32% | 25.00 |
| 2025-07-10 | 7.02 | 7.20 | 0.24 | 3.45% | 7.02 | 7.94 | 677881 | 50224.31 | 22.04% | 115.00 |
| 2025-07-09 | 6.96 | 6.96 | -0.14 | -1.97% | 6.91 | 7.18 | 501808 | 35166.17 | 16.32% | 3.00 |
| 2025-07-08 | 6.79 | 7.10 | 0.39 | 5.81% | 6.71 | 7.44 | 706069 | 49972.95 | 22.96% | 51.00 |
| 2025-07-07 | 6.49 | 6.71 | 0.13 | 1.98% | 6.49 | 6.73 | 264145 | 17533.71 | 8.59% | 0.00 |
| 2025-07-04 | 6.78 | 6.58 | -0.04 | -0.60% | 6.53 | 6.90 | 442027 | 29489.73 | 14.37% | 0.00 |
| 2025-07-03 | 6.43 | 6.62 | 0.19 | 2.95% | 6.32 | 6.65 | 246839 | 16080.66 | 8.03% | 0.00 |
| 2025-07-02 | 6.53 | 6.43 | -0.10 | -1.53% | 6.36 | 6.56 | 158461 | 10173.71 | 5.15% | 0.00 |
| 2025-07-01 | 6.63 | 6.53 | -0.09 | -1.36% | 6.41 | 6.67 | 248278 | 16197.31 | 8.07% | 0.00 |
| 2025-06-30 | 6.60 | 6.62 | 0.08 | 1.22% | 6.46 | 6.66 | 295595 | 19446.57 | 9.61% | 1.00 |
| 2025-06-27 | 6.65 | 6.54 | -0.20 | -2.97% | 6.52 | 7.01 | 433363 | 28896.29 | 14.09% | 15.00 |
| 2025-06-26 | 6.51 | 6.74 | 0.14 | 2.12% | 6.42 | 7.38 | 588504 | 40259.56 | 19.14% | 0.00 |
| 2025-06-25 | 6.72 | 6.60 | -0.05 | -0.75% | 6.48 | 6.89 | 533419 | 35463.86 | 17.35% | 0.00 |
| 2025-06-24 | 6.47 | 6.65 | 0.14 | 2.15% | 6.36 | 6.78 | 547464 | 35949.89 | 17.80% | 25.00 |
| 2025-06-23 | 6.11 | 6.51 | 0.27 | 4.33% | 6.07 | 6.53 | 497628 | 31499.31 | 16.18% | 0.00 |
| 2025-06-20 | 6.05 | 6.24 | 0.19 | 3.14% | 5.98 | 6.30 | 463166 | 28615.63 | 15.06% | 0.00 |
| 2025-06-19 | 5.90 | 6.05 | 0.12 | 2.02% | 5.88 | 6.36 | 392266 | 23948.80 | 12.76% | 1.00 |
| 2025-06-18 | 5.82 | 5.93 | 0.09 | 1.54% | 5.79 | 5.93 | 88636 | 5194.08 | 2.88% | 6.00 |
| 2025-06-17 | 5.82 | 5.84 | 0.03 | 0.52% | 5.78 | 5.88 | 71447 | 4158.84 | 2.32% | 0.00 |
| 2025-06-16 | 5.72 | 5.81 | 0.05 | 0.87% | 5.72 | 5.84 | 65339 | 3782.23 | 2.12% | 0.00 |
| 2025-06-13 | 5.85 | 5.76 | -0.11 | -1.87% | 5.75 | 5.92 | 74628 | 4346.33 | 2.43% | 0.00 |
| 2025-06-12 | 5.85 | 5.87 | 0.01 | 0.17% | 5.80 | 5.89 | 74611 | 4371.65 | 2.43% | 0.00 |
| 2025-06-11 | 5.87 | 5.86 | -0.06 | -1.01% | 5.84 | 5.95 | 105042 | 6183.77 | 3.42% | 0.00 |
| 2025-06-10 | 5.85 | 5.92 | 0.05 | 0.85% | 5.84 | 6.01 | 162030 | 9614.83 | 5.27% | 0.00 |
| 2025-06-09 | 5.79 | 5.87 | 0.09 | 1.56% | 5.77 | 5.89 | 81511 | 4759.28 | 2.65% | 0.00 |
| 2025-06-06 | 5.71 | 5.78 | 0.07 | 1.23% | 5.65 | 5.81 | 84301 | 4846.55 | 2.74% | 0.00 |
| 2025-06-05 | 5.67 | 5.71 | 0.04 | 0.71% | 5.64 | 5.74 | 78373 | 4466.06 | 2.55% | 0.00 |
| 2025-06-04 | 5.53 | 5.67 | 0.13 | 2.35% | 5.53 | 5.82 | 113096 | 6417.62 | 3.68% | 0.00 |
| 2025-06-03 | 5.59 | 5.54 | -0.04 | -0.72% | 5.50 | 5.63 | 64699 | 3600.61 | 2.10% | 0.00 |
| 2025-05-30 | 5.75 | 5.58 | -0.15 | -2.62% | 5.57 | 5.77 | 70174 | 3945.42 | 2.28% | 0.00 |
| 2025-05-29 | 5.56 | 5.73 | 0.14 | 2.50% | 5.56 | 5.75 | 72900 | 4157.28 | 2.37% | 0.00 |
| 2025-05-28 | 5.67 | 5.59 | -0.09 | -1.58% | 5.56 | 5.73 | 61346 | 3452.42 | 1.99% | 0.00 |
| 2025-05-27 | 5.63 | 5.68 | 0.03 | 0.53% | 5.59 | 5.72 | 69856 | 3954.15 | 2.27% | 0.00 |
| 2025-05-26 | 5.53 | 5.65 | 0.09 | 1.62% | 5.52 | 5.71 | 74582 | 4218.90 | 2.43% | 9.00 |
| 2025-05-23 | 5.69 | 5.56 | -0.13 | -2.28% | 5.54 | 5.74 | 118336 | 6686.69 | 3.85% | 0.00 |
| 2025-05-22 | 5.76 | 5.69 | -0.15 | -2.57% | 5.63 | 5.94 | 204186 | 11790.38 | 6.64% | 0.00 |
| 2025-05-21 | 5.80 | 5.84 | 0.05 | 0.86% | 5.69 | 5.97 | 173341 | 10087.24 | 5.64% | 0.00 |
| 2025-05-20 | 5.78 | 5.79 | -0.08 | -1.36% | 5.70 | 5.87 | 88340 | 5099.82 | 2.87% | 0.00 |
| 2025-05-19 | 5.80 | 5.87 | 0.07 | 1.21% | 5.73 | 5.88 | 54710 | 3184.50 | 1.78% | 0.00 |
| 2025-05-16 | 5.74 | 5.80 | 0.05 | 0.87% | 5.70 | 5.88 | 62794 | 3659.33 | 2.04% | 0.00 |
| 2025-05-15 | 5.78 | 5.75 | -0.04 | -0.69% | 5.68 | 5.80 | 54662 | 3135.60 | 1.78% | 0.00 |
| 2025-05-14 | 5.83 | 5.79 | -0.04 | -0.69% | 5.75 | 5.86 | 55982 | 3241.08 | 1.82% | 0.00 |
| 2025-05-13 | 5.93 | 5.83 | -0.07 | -1.19% | 5.80 | 5.95 | 73056 | 4287.01 | 2.38% | 0.00 |
| 2025-05-12 | 5.91 | 5.90 | 0.05 | 0.85% | 5.85 | 5.94 | 52415 | 3090.60 | 1.70% | 0.00 |
| 2025-05-09 | 5.90 | 5.85 | -0.06 | -1.02% | 5.76 | 5.93 | 88391 | 5159.92 | 2.87% | 0.00 |
| 2025-05-08 | 5.79 | 5.91 | 0.12 | 2.07% | 5.74 | 5.94 | 84662 | 4975.20 | 2.75% | 0.00 |
| 2025-05-07 | 5.80 | 5.79 | 0.05 | 0.87% | 5.75 | 5.84 | 80035 | 4643.64 | 2.60% | 0.00 |
| 2025-05-06 | 5.62 | 5.74 | 0.16 | 2.87% | 5.58 | 5.74 | 70384 | 4013.83 | 2.29% | 0.00 |
| 2025-04-30 | 5.54 | 5.58 | 0.04 | 0.72% | 5.51 | 5.62 | 55517 | 3104.01 | 1.81% | 0.00 |
| 2025-04-29 | 5.42 | 5.54 | 0.11 | 2.03% | 5.37 | 5.58 | 59204 | 3265.60 | 1.93% | 0.00 |
| 2025-04-28 | 5.41 | 5.43 | 0.01 | 0.18% | 5.35 | 5.46 | 67961 | 3684.82 | 2.21% | 0.00 |
| 2025-04-25 | 5.36 | 5.42 | 0.02 | 0.37% | 5.34 | 5.47 | 61533 | 3327.68 | 2.00% | 0.00 |
| 2025-04-24 | 5.36 | 5.40 | 0.04 | 0.75% | 5.30 | 5.42 | 85897 | 4620.11 | 2.79% | 0.00 |
| 2025-04-23 | 5.29 | 5.36 | 0.08 | 1.52% | 5.26 | 5.49 | 79892 | 4288.31 | 2.60% | 0.00 |
| 2025-04-22 | 5.28 | 5.28 | 0.00 | 0.00% | 5.21 | 5.31 | 59909 | 3149.74 | 1.95% | 0.00 |
| 2025-04-21 | 5.20 | 5.28 | 0.08 | 1.54% | 5.14 | 5.30 | 78793 | 4143.49 | 2.56% | 0.00 |
| 2025-04-18 | 5.22 | 5.20 | -0.02 | -0.38% | 5.08 | 5.24 | 68091 | 3521.80 | 2.21% | 0.00 |
| 2025-04-17 | 5.08 | 5.22 | 0.07 | 1.36% | 5.08 | 5.30 | 70131 | 3665.65 | 2.28% | 0.00 |
| 2025-04-16 | 5.27 | 5.15 | -0.13 | -2.46% | 5.04 | 5.27 | 67441 | 3473.40 | 2.19% | 0.00 |
| 2025-04-15 | 5.30 | 5.28 | 0.00 | 0.00% | 5.21 | 5.33 | 63407 | 3335.61 | 2.06% | 0.00 |
| 2025-04-14 | 5.29 | 5.28 | 0.10 | 1.93% | 5.23 | 5.35 | 78144 | 4144.00 | 2.54% | 0.00 |
| 2025-04-11 | 5.05 | 5.18 | 0.08 | 1.57% | 4.99 | 5.33 | 110260 | 5707.72 | 3.59% | 0.00 |
| 2025-04-10 | 5.09 | 5.10 | 0.12 | 2.41% | 5.06 | 5.23 | 121314 | 6232.68 | 3.94% | 0.00 |
| 2025-04-09 | 4.73 | 4.98 | 0.13 | 2.68% | 4.36 | 5.00 | 158481 | 7480.30 | 5.15% | 0.00 |
| 2025-04-08 | 4.81 | 4.85 | 0.13 | 2.75% | 4.70 | 5.01 | 127331 | 6188.51 | 4.14% | 32.00 |
深证大盘股票行情在线 K线走势图
