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 |
|---|
| 2026-02-03 | 8.30 | 8.31 | 0.04 | 0.48% | 8.17 | 8.36 | 199545 | 16515.91 | 5.43% | 0.00 |
| 2026-02-02 | 8.35 | 8.27 | -0.07 | -0.84% | 8.15 | 8.48 | 190902 | 15968.00 | 5.20% | 0.00 |
| 2026-01-30 | 8.27 | 8.34 | 0.12 | 1.46% | 8.07 | 8.45 | 197362 | 16286.08 | 5.37% | 0.00 |
| 2026-01-29 | 8.46 | 8.22 | -0.32 | -3.75% | 8.19 | 8.49 | 197238 | 16442.73 | 5.37% | 0.00 |
| 2026-01-28 | 8.50 | 8.54 | -0.01 | -0.12% | 8.41 | 8.74 | 178407 | 15244.92 | 4.86% | 0.00 |
| 2026-01-27 | 8.45 | 8.55 | 0.00 | 0.00% | 8.09 | 8.55 | 277884 | 23145.06 | 7.57% | 0.00 |
| 2026-01-26 | 8.60 | 8.55 | -0.30 | -3.39% | 8.44 | 8.73 | 337884 | 28957.96 | 9.20% | 0.00 |
| 2026-01-23 | 8.90 | 8.85 | -0.05 | -0.56% | 8.66 | 8.94 | 360564 | 31781.34 | 9.82% | 0.00 |
| 2026-01-22 | 8.88 | 8.90 | 0.19 | 2.18% | 8.80 | 9.48 | 509051 | 45916.24 | 13.86% | 0.00 |
| 2026-01-21 | 8.44 | 8.71 | 0.20 | 2.35% | 8.30 | 8.88 | 346476 | 29990.99 | 9.44% | 0.00 |
| 2026-01-20 | 8.62 | 8.51 | -0.11 | -1.28% | 8.40 | 8.68 | 285186 | 24278.29 | 7.77% | 0.00 |
| 2026-01-19 | 8.36 | 8.62 | 0.17 | 2.01% | 8.30 | 8.76 | 388291 | 33494.33 | 10.57% | 0.00 |
| 2026-01-16 | 8.35 | 8.45 | 0.25 | 3.05% | 8.29 | 8.49 | 302392 | 25414.20 | 8.23% | 4.00 |
| 2026-01-15 | 8.13 | 8.20 | 0.03 | 0.37% | 8.09 | 8.26 | 196282 | 16004.81 | 5.35% | 50.00 |
| 2026-01-14 | 8.30 | 8.17 | -0.12 | -1.45% | 8.02 | 8.35 | 305582 | 25066.41 | 8.32% | 0.00 |
| 2026-01-13 | 8.38 | 8.29 | -0.12 | -1.43% | 8.10 | 8.39 | 362750 | 29877.23 | 9.88% | 0.00 |
| 2026-01-12 | 7.96 | 8.41 | 0.51 | 6.46% | 7.86 | 8.49 | 352714 | 28757.88 | 9.61% | 0.00 |
| 2026-01-09 | 7.86 | 7.90 | 0.02 | 0.25% | 7.80 | 7.93 | 199271 | 15656.55 | 5.43% | 0.00 |
| 2026-01-08 | 7.70 | 7.88 | 0.15 | 1.94% | 7.70 | 7.91 | 175299 | 13741.90 | 4.77% | 0.00 |
| 2026-01-07 | 7.71 | 7.73 | 0.02 | 0.26% | 7.67 | 7.88 | 161862 | 12552.38 | 4.41% | 0.00 |
| 2026-01-06 | 7.75 | 7.71 | -0.02 | -0.26% | 7.67 | 7.78 | 186511 | 14391.97 | 5.08% | 0.00 |
| 2026-01-05 | 7.55 | 7.73 | 0.20 | 2.66% | 7.55 | 7.82 | 163929 | 12621.89 | 4.46% | 0.00 |
| 2025-12-31 | 7.56 | 7.53 | -0.02 | -0.26% | 7.42 | 7.65 | 134500 | 10112.67 | 3.66% | 0.00 |
| 2025-12-30 | 7.63 | 7.55 | -0.12 | -1.56% | 7.51 | 7.66 | 90901 | 6894.11 | 2.48% | 0.00 |
| 2025-12-29 | 7.72 | 7.67 | -0.07 | -0.90% | 7.63 | 7.72 | 121454 | 9313.78 | 3.31% | 0.00 |
| 2025-12-26 | 7.66 | 7.74 | 0.08 | 1.04% | 7.61 | 7.82 | 176240 | 13610.82 | 4.80% | 0.00 |
| 2025-12-25 | 7.64 | 7.66 | 0.00 | 0.00% | 7.54 | 7.71 | 146623 | 11155.32 | 3.99% | 0.00 |
| 2025-12-24 | 7.41 | 7.66 | 0.20 | 2.68% | 7.34 | 7.75 | 231254 | 17580.37 | 6.30% | 0.00 |
| 2025-12-23 | 7.20 | 7.46 | 0.23 | 3.18% | 7.12 | 7.55 | 265641 | 19594.87 | 7.23% | 0.00 |
| 2025-12-22 | 7.27 | 7.23 | -0.04 | -0.55% | 7.21 | 7.36 | 123058 | 8960.84 | 3.35% | 0.00 |
| 2025-12-19 | 7.25 | 7.27 | 0.06 | 0.83% | 7.22 | 7.38 | 117232 | 8552.05 | 3.19% | 0.00 |
| 2025-12-18 | 7.24 | 7.21 | -0.10 | -1.37% | 7.14 | 7.36 | 132257 | 9622.69 | 3.60% | 3.00 |
| 2025-12-17 | 7.29 | 7.31 | 0.01 | 0.14% | 7.04 | 7.34 | 186839 | 13371.39 | 5.09% | 0.00 |
| 2025-12-16 | 7.54 | 7.30 | -0.28 | -3.69% | 7.28 | 7.54 | 152410 | 11193.72 | 4.15% | 0.00 |
| 2025-12-15 | 7.55 | 7.58 | 0.01 | 0.13% | 7.45 | 7.64 | 126072 | 9528.41 | 3.43% | 0.00 |
| 2025-12-12 | 7.63 | 7.57 | -0.06 | -0.79% | 7.52 | 7.76 | 155286 | 11841.93 | 4.23% | 0.00 |
| 2025-12-11 | 7.75 | 7.63 | -0.18 | -2.30% | 7.59 | 7.80 | 172429 | 13276.48 | 4.70% | 0.00 |
| 2025-12-10 | 7.91 | 7.81 | -0.11 | -1.39% | 7.68 | 7.93 | 170331 | 13217.71 | 4.64% | 0.00 |
| 2025-12-09 | 7.93 | 7.92 | -0.03 | -0.38% | 7.81 | 7.98 | 174421 | 13800.14 | 4.75% | 0.00 |
| 2025-12-08 | 7.75 | 7.95 | 0.20 | 2.58% | 7.75 | 7.96 | 179101 | 14142.34 | 4.88% | 0.00 |
| 2025-12-05 | 7.63 | 7.75 | 0.09 | 1.17% | 7.47 | 7.77 | 157119 | 12037.60 | 4.28% | 0.00 |
| 2025-12-04 | 7.76 | 7.66 | -0.12 | -1.54% | 7.59 | 7.81 | 146286 | 11198.06 | 3.98% | 0.00 |
| 2025-12-03 | 7.89 | 7.78 | -0.13 | -1.64% | 7.72 | 7.94 | 149791 | 11689.35 | 4.08% | 0.00 |
| 2025-12-02 | 7.83 | 7.91 | -0.01 | -0.13% | 7.78 | 7.93 | 160379 | 12622.39 | 4.37% | 0.00 |
| 2025-12-01 | 7.87 | 7.92 | 0.04 | 0.51% | 7.78 | 7.99 | 188141 | 14829.90 | 5.12% | 43.00 |
| 2025-11-28 | 7.70 | 7.88 | 0.14 | 1.81% | 7.64 | 7.92 | 210747 | 16447.72 | 5.74% | 0.00 |
| 2025-11-27 | 7.58 | 7.74 | 0.14 | 1.84% | 7.58 | 7.98 | 226844 | 17711.40 | 6.18% | 0.00 |
| 2025-11-26 | 7.78 | 7.60 | -0.17 | -2.19% | 7.53 | 7.78 | 204907 | 15629.21 | 5.58% | 0.00 |
| 2025-11-25 | 7.38 | 7.77 | 0.44 | 6.00% | 7.38 | 7.88 | 301137 | 23211.02 | 8.20% | 0.00 |
| 2025-11-24 | 7.37 | 7.33 | 0.05 | 0.69% | 7.22 | 7.40 | 146751 | 10724.52 | 4.00% | 0.00 |
| 2025-11-21 | 7.70 | 7.28 | -0.50 | -6.43% | 7.28 | 7.77 | 251212 | 18694.24 | 6.84% | 0.00 |
| 2025-11-20 | 7.75 | 7.78 | 0.02 | 0.26% | 7.70 | 7.96 | 167335 | 13087.69 | 4.56% | 0.00 |
| 2025-11-19 | 7.85 | 7.76 | -0.09 | -1.15% | 7.71 | 7.95 | 154648 | 12036.08 | 4.21% | 0.00 |
| 2025-11-18 | 8.00 | 7.85 | -0.22 | -2.73% | 7.80 | 8.02 | 224613 | 17719.64 | 6.12% | 0.00 |
| 2025-11-17 | 7.99 | 8.07 | 0.04 | 0.50% | 7.91 | 8.15 | 263466 | 21068.57 | 7.17% | 0.00 |
| 2025-11-14 | 8.05 | 8.03 | -0.10 | -1.23% | 7.99 | 8.15 | 232330 | 18755.24 | 6.33% | 0.00 |
| 2025-11-13 | 7.96 | 8.13 | 0.17 | 2.14% | 7.91 | 8.24 | 293860 | 23841.72 | 8.00% | 0.00 |
| 2025-11-12 | 8.07 | 7.96 | -0.19 | -2.33% | 7.88 | 8.10 | 278767 | 22175.12 | 7.59% | 0.00 |
| 2025-11-11 | 8.13 | 8.15 | 0.06 | 0.74% | 8.04 | 8.21 | 337985 | 27480.17 | 9.20% | 0.00 |
| 2025-11-10 | 7.93 | 8.09 | 0.16 | 2.02% | 7.90 | 8.14 | 366346 | 29415.72 | 9.98% | 0.00 |
| 2025-11-07 | 7.78 | 7.93 | 0.12 | 1.54% | 7.78 | 7.99 | 327702 | 25844.98 | 8.92% | 0.00 |
| 2025-11-06 | 7.82 | 7.81 | -0.09 | -1.14% | 7.70 | 7.88 | 338704 | 26400.60 | 9.22% | 0.00 |
| 2025-11-05 | 7.53 | 7.90 | 0.28 | 3.67% | 7.50 | 7.94 | 432546 | 33770.40 | 11.78% | 0.00 |
| 2025-11-04 | 7.50 | 7.62 | 0.12 | 1.60% | 7.45 | 7.67 | 272008 | 20580.00 | 7.41% | 0.00 |
| 2025-11-03 | 7.45 | 7.50 | 0.07 | 0.94% | 7.35 | 7.53 | 266942 | 19878.74 | 7.27% | 0.00 |
| 2025-10-31 | 7.47 | 7.43 | -0.03 | -0.40% | 7.38 | 7.64 | 313311 | 23512.94 | 8.53% | 0.00 |
| 2025-10-30 | 7.78 | 7.46 | -0.44 | -5.57% | 7.45 | 7.89 | 572151 | 43591.12 | 15.58% | 0.00 |
| 2025-10-29 | 7.70 | 7.90 | 0.47 | 6.33% | 7.70 | 8.58 | 911796 | 73787.05 | 24.83% | 200.00 |
| 2025-10-28 | 7.30 | 7.43 | 0.12 | 1.64% | 7.23 | 7.49 | 323196 | 23951.85 | 8.80% | 0.00 |
| 2025-10-27 | 7.15 | 7.31 | 0.35 | 5.03% | 7.12 | 7.36 | 349991 | 25474.76 | 9.53% | 0.00 |
| 2025-10-24 | 6.81 | 6.96 | 0.14 | 2.05% | 6.81 | 6.97 | 151248 | 10458.70 | 4.12% | 0.00 |
| 2025-10-23 | 6.74 | 6.82 | 0.05 | 0.74% | 6.67 | 6.83 | 96264 | 6488.42 | 2.62% | 0.00 |
| 2025-10-22 | 6.77 | 6.77 | -0.06 | -0.88% | 6.73 | 6.84 | 101331 | 6877.81 | 2.76% | 0.00 |
| 2025-10-21 | 6.73 | 6.83 | 0.18 | 2.71% | 6.68 | 6.83 | 162012 | 10971.14 | 4.41% | 13.00 |
| 2025-10-20 | 6.54 | 6.65 | 0.19 | 2.94% | 6.53 | 6.67 | 138382 | 9137.85 | 3.77% | 0.00 |
| 2025-10-17 | 6.68 | 6.46 | -0.22 | -3.29% | 6.46 | 6.72 | 132741 | 8704.50 | 3.61% | 1.00 |
| 2025-10-16 | 6.78 | 6.68 | -0.08 | -1.18% | 6.63 | 6.79 | 111589 | 7475.98 | 3.04% | 0.00 |
| 2025-10-15 | 6.68 | 6.76 | 0.08 | 1.20% | 6.63 | 6.79 | 129500 | 8702.29 | 3.53% | 0.00 |
| 2025-10-14 | 6.89 | 6.68 | -0.17 | -2.48% | 6.66 | 6.97 | 167619 | 11439.11 | 4.56% | 0.00 |
| 2025-10-13 | 6.58 | 6.85 | -0.04 | -0.58% | 6.40 | 6.88 | 195503 | 13129.16 | 5.32% | 0.00 |
深证大盘股票行情在线 K线走势图
温州宏丰(300283)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
