丰茂股份(301459)股票行情 丰茂股份股票行情 301459股票行情_爱股网
丰茂股份(301459)股票行情
丰茂股份(301459)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 |
|---|
| 2025-10-28 | 41.96 | 41.77 | -0.63 | -1.49% | 41.68 | 43.83 | 20031 | 8535.97 | 7.67% | 0.00 |
| 2025-10-27 | 41.04 | 42.40 | 1.47 | 3.59% | 40.82 | 42.49 | 19283 | 7999.83 | 7.39% | 0.00 |
| 2025-10-24 | 40.67 | 40.93 | 0.26 | 0.64% | 40.53 | 41.38 | 10424 | 4278.38 | 3.99% | 0.00 |
| 2025-10-23 | 40.60 | 40.67 | -0.17 | -0.42% | 40.00 | 40.77 | 6695 | 2696.27 | 2.57% | 0.00 |
| 2025-10-22 | 40.22 | 40.84 | 0.29 | 0.72% | 40.18 | 41.69 | 9529 | 3900.10 | 3.65% | 0.00 |
| 2025-10-21 | 40.49 | 40.55 | 0.28 | 0.70% | 39.89 | 40.55 | 5465 | 2205.01 | 2.09% | 0.00 |
| 2025-10-20 | 40.20 | 40.27 | 0.53 | 1.33% | 39.90 | 40.66 | 6301 | 2538.90 | 2.41% | 0.00 |
| 2025-10-17 | 40.76 | 39.74 | -1.03 | -2.53% | 39.45 | 40.98 | 8719 | 3491.65 | 3.34% | 0.00 |
| 2025-10-16 | 41.80 | 40.77 | -1.06 | -2.53% | 40.61 | 41.88 | 9197 | 3780.06 | 3.52% | 0.00 |
| 2025-10-15 | 41.20 | 41.83 | 0.62 | 1.50% | 41.02 | 42.16 | 7319 | 3052.83 | 2.80% | 0.00 |
| 2025-10-14 | 42.43 | 41.21 | -0.58 | -1.39% | 41.03 | 42.96 | 13787 | 5775.92 | 5.28% | 2.00 |
| 2025-10-13 | 41.40 | 41.79 | -0.65 | -1.53% | 39.63 | 41.94 | 12824 | 5254.06 | 4.91% | 0.00 |
| 2025-10-10 | 42.10 | 42.44 | 0.34 | 0.81% | 41.80 | 42.99 | 13810 | 5844.05 | 5.29% | 0.00 |
| 2025-10-09 | 42.60 | 42.10 | -0.20 | -0.47% | 41.66 | 42.64 | 11562 | 4869.62 | 4.43% | 0.00 |
| 2025-09-30 | 42.40 | 42.30 | -0.24 | -0.56% | 42.01 | 42.85 | 13543 | 5741.53 | 5.19% | 0.00 |
| 2025-09-29 | 42.56 | 42.54 | 0.01 | 0.02% | 41.95 | 42.94 | 17601 | 7452.75 | 6.74% | 0.00 |
| 2025-09-26 | 42.90 | 42.53 | -0.31 | -0.72% | 42.19 | 44.39 | 20153 | 8701.53 | 7.72% | 0.00 |
| 2025-09-25 | 43.53 | 42.84 | -0.67 | -1.54% | 42.80 | 44.32 | 20831 | 9043.31 | 7.98% | 0.00 |
| 2025-09-24 | 43.01 | 43.51 | 0.12 | 0.28% | 42.88 | 44.53 | 15135 | 6625.90 | 5.80% | 0.00 |
| 2025-09-23 | 44.31 | 43.39 | -0.92 | -2.08% | 42.60 | 44.40 | 13130 | 5696.55 | 5.03% | 0.00 |
| 2025-09-22 | 43.51 | 44.31 | 0.43 | 0.98% | 43.51 | 44.49 | 10692 | 4728.13 | 4.10% | 0.00 |
| 2025-09-19 | 44.89 | 43.88 | -1.07 | -2.38% | 43.38 | 45.38 | 16479 | 7255.64 | 6.31% | 0.00 |
| 2025-09-18 | 45.96 | 44.95 | -1.26 | -2.73% | 44.40 | 46.99 | 22176 | 10133.63 | 8.50% | 0.00 |
| 2025-09-17 | 45.63 | 46.21 | 0.60 | 1.32% | 45.36 | 47.13 | 27140 | 12577.12 | 10.40% | 0.00 |
| 2025-09-16 | 43.86 | 45.61 | 1.75 | 3.99% | 43.72 | 45.79 | 23753 | 10729.57 | 9.10% | 0.00 |
| 2025-09-15 | 44.08 | 43.86 | -0.22 | -0.50% | 43.63 | 44.86 | 9855 | 4370.13 | 3.78% | 0.00 |
| 2025-09-12 | 44.05 | 44.08 | 0.03 | 0.07% | 43.90 | 44.85 | 11886 | 5262.99 | 4.55% | 0.00 |
| 2025-09-11 | 43.22 | 44.05 | 0.94 | 2.18% | 42.50 | 44.08 | 16289 | 7069.67 | 6.24% | 0.00 |
| 2025-09-10 | 43.55 | 43.11 | -0.44 | -1.01% | 43.10 | 43.92 | 9941 | 4320.52 | 3.81% | 0.00 |
| 2025-09-09 | 44.90 | 43.55 | -1.43 | -3.18% | 43.44 | 44.90 | 12782 | 5635.81 | 4.90% | 0.00 |
| 2025-09-08 | 44.32 | 44.98 | 0.62 | 1.40% | 44.10 | 45.30 | 11515 | 5176.92 | 4.41% | 0.00 |
| 2025-09-05 | 43.54 | 44.36 | 0.96 | 2.21% | 43.20 | 44.66 | 12122 | 5354.68 | 4.64% | 0.00 |
| 2025-09-04 | 45.00 | 43.40 | -1.80 | -3.98% | 42.50 | 45.29 | 16584 | 7323.27 | 6.35% | 0.00 |
| 2025-09-03 | 45.80 | 45.20 | -0.07 | -0.15% | 45.11 | 48.08 | 21072 | 9710.01 | 8.07% | 0.00 |
| 2025-09-02 | 45.10 | 45.27 | 0.27 | 0.60% | 43.14 | 45.89 | 23090 | 10274.02 | 8.85% | 1.00 |
| 2025-09-01 | 45.29 | 45.00 | -0.23 | -0.51% | 44.57 | 45.48 | 13261 | 5949.83 | 5.08% | 0.00 |
| 2025-08-29 | 45.30 | 45.23 | 0.35 | 0.78% | 44.90 | 45.94 | 13420 | 6096.14 | 5.14% | 0.00 |
| 2025-08-28 | 45.80 | 44.88 | -0.87 | -1.90% | 43.38 | 46.38 | 25971 | 11611.32 | 9.95% | 0.00 |
| 2025-08-27 | 47.55 | 45.75 | -2.53 | -5.24% | 45.67 | 47.80 | 39026 | 18187.41 | 14.94% | 0.00 |
| 2025-08-26 | 48.02 | 48.28 | 0.41 | 0.86% | 47.31 | 48.75 | 25813 | 12423.33 | 9.88% | 0.00 |
| 2025-08-25 | 47.67 | 47.87 | 0.20 | 0.42% | 47.38 | 48.45 | 19986 | 9581.80 | 7.65% | 0.00 |
| 2025-08-22 | 48.48 | 47.67 | -0.52 | -1.08% | 47.49 | 48.48 | 21139 | 10092.77 | 8.09% | 0.00 |
| 2025-08-21 | 48.46 | 48.19 | -0.52 | -1.07% | 47.80 | 48.90 | 27223 | 13137.18 | 10.42% | 0.00 |
| 2025-08-20 | 47.71 | 48.71 | 0.90 | 1.88% | 47.02 | 49.29 | 38224 | 18523.53 | 14.63% | 0.00 |
| 2025-08-19 | 47.19 | 47.81 | 0.50 | 1.06% | 46.75 | 48.30 | 28531 | 13562.63 | 10.92% | 0.00 |
| 2025-08-18 | 46.88 | 47.31 | 0.31 | 0.66% | 46.76 | 47.35 | 25151 | 11852.16 | 9.63% | 0.00 |
| 2025-08-15 | 45.94 | 47.00 | 1.00 | 2.17% | 45.61 | 47.28 | 20420 | 9573.90 | 7.82% | 0.00 |
| 2025-08-14 | 47.46 | 46.00 | -1.54 | -3.24% | 45.90 | 47.86 | 24808 | 11609.34 | 9.50% | 0.00 |
| 2025-08-13 | 47.42 | 47.54 | 0.31 | 0.66% | 47.02 | 48.15 | 23811 | 11335.77 | 9.12% | 0.00 |
| 2025-08-12 | 48.16 | 47.23 | -0.77 | -1.60% | 46.47 | 48.29 | 24833 | 11719.48 | 9.51% | 1.00 |
| 2025-08-11 | 47.37 | 48.00 | 0.38 | 0.80% | 47.14 | 48.17 | 18889 | 9036.26 | 7.23% | 0.00 |
| 2025-08-08 | 48.35 | 47.62 | -0.73 | -1.51% | 47.50 | 48.41 | 20349 | 9750.43 | 7.79% | 0.00 |
| 2025-08-07 | 48.88 | 48.35 | -1.52 | -3.05% | 48.01 | 49.10 | 37792 | 18353.87 | 14.47% | 0.00 |
| 2025-08-06 | 47.80 | 49.87 | 2.56 | 5.41% | 47.30 | 50.60 | 50882 | 25173.51 | 19.48% | 3.00 |
| 2025-08-05 | 47.18 | 47.31 | 0.13 | 0.28% | 46.79 | 47.66 | 22230 | 10501.66 | 8.51% | 0.00 |
| 2025-08-04 | 45.40 | 47.18 | 1.33 | 2.90% | 45.30 | 47.33 | 20093 | 9341.37 | 7.69% | 0.00 |
| 2025-08-01 | 46.73 | 45.85 | -1.35 | -2.86% | 45.32 | 46.99 | 26240 | 12098.01 | 10.05% | 0.00 |
| 2025-07-31 | 46.34 | 47.20 | 0.52 | 1.11% | 45.98 | 47.28 | 33199 | 15519.72 | 12.71% | 0.00 |
| 2025-07-30 | 47.84 | 46.68 | -1.66 | -3.43% | 46.04 | 48.77 | 33067 | 15645.60 | 12.66% | 0.00 |
| 2025-07-29 | 49.55 | 48.34 | -1.96 | -3.90% | 48.00 | 49.55 | 42667 | 20660.10 | 16.33% | 2.00 |
| 2025-07-28 | 51.90 | 50.30 | -2.18 | -4.15% | 49.43 | 51.92 | 60192 | 30401.77 | 23.04% | 0.00 |
| 2025-07-25 | 50.00 | 52.48 | 3.19 | 6.47% | 48.06 | 53.00 | 78111 | 39700.63 | 29.90% | 2.00 |
| 2025-07-24 | 47.47 | 49.29 | 1.65 | 3.46% | 47.00 | 50.89 | 60813 | 29650.19 | 23.28% | 0.00 |
| 2025-07-23 | 45.68 | 47.64 | 1.99 | 4.36% | 45.19 | 49.83 | 65857 | 31464.32 | 25.21% | 3.00 |
| 2025-07-22 | 47.51 | 45.65 | -2.43 | -5.05% | 45.51 | 47.98 | 58860 | 27345.54 | 22.53% | 0.00 |
| 2025-07-21 | 46.43 | 48.08 | 3.44 | 7.71% | 46.43 | 51.11 | 84777 | 41120.52 | 32.45% | 0.00 |
| 2025-07-18 | 45.65 | 44.64 | -0.83 | -1.83% | 44.25 | 45.65 | 23463 | 10492.44 | 8.98% | 0.00 |
| 2025-07-17 | 45.30 | 45.47 | 0.22 | 0.49% | 44.87 | 45.93 | 34308 | 15575.49 | 13.13% | 0.00 |
| 2025-07-16 | 44.58 | 45.25 | 0.62 | 1.39% | 43.58 | 46.20 | 48881 | 21912.16 | 18.71% | 0.00 |
| 2025-07-15 | 45.00 | 44.63 | 0.23 | 0.52% | 43.88 | 46.88 | 44478 | 20141.09 | 17.03% | 0.00 |
| 2025-07-14 | 42.60 | 44.40 | 1.70 | 3.98% | 42.56 | 45.35 | 41142 | 18193.72 | 15.75% | 0.00 |
| 2025-07-11 | 42.00 | 42.70 | 0.56 | 1.33% | 41.60 | 43.18 | 21367 | 9078.28 | 8.18% | 0.00 |
| 2025-07-10 | 43.00 | 42.14 | -0.98 | -2.27% | 41.94 | 43.05 | 21044 | 8900.35 | 8.06% | 0.00 |
| 2025-07-09 | 42.66 | 43.12 | 1.24 | 2.96% | 42.58 | 44.20 | 42865 | 18566.03 | 16.41% | 0.00 |
| 2025-07-08 | 41.50 | 41.88 | 0.30 | 0.72% | 41.40 | 42.00 | 10596 | 4427.74 | 4.06% | 0.00 |
| 2025-07-07 | 41.85 | 41.58 | -0.27 | -0.65% | 40.98 | 41.85 | 12946 | 5360.04 | 4.96% | 0.00 |
| 2025-07-04 | 42.19 | 41.85 | -0.43 | -1.02% | 41.20 | 42.38 | 15935 | 6651.81 | 6.10% | 0.00 |
| 2025-07-03 | 42.32 | 42.28 | -0.05 | -0.12% | 41.91 | 42.69 | 11363 | 4802.70 | 4.35% | 0.00 |
| 2025-07-02 | 43.30 | 42.33 | -1.34 | -3.07% | 42.08 | 43.46 | 23585 | 10043.92 | 9.03% | 0.00 |
| 2025-07-01 | 42.55 | 43.67 | 1.27 | 3.00% | 41.97 | 44.20 | 43820 | 19008.50 | 16.78% | 0.00 |
深证大盘股票行情在线 K线走势图
丰茂股份(301459)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
