恒丰纸业(600356)股票行情
恒丰纸业(600356)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 |
|---|
| 2025-12-12 | 8.53 | 8.40 | -0.08 | -0.94% | 8.38 | 8.54 | 39055 | 3302.42 | 1.31% |
| 2025-12-11 | 8.61 | 8.48 | -0.13 | -1.51% | 8.47 | 8.69 | 44322 | 3786.47 | 1.48% |
| 2025-12-10 | 8.69 | 8.61 | -0.06 | -0.69% | 8.55 | 8.69 | 43448 | 3744.04 | 1.45% |
| 2025-12-09 | 8.78 | 8.67 | -0.11 | -1.25% | 8.65 | 8.80 | 39640 | 3459.09 | 1.33% |
| 2025-12-08 | 8.73 | 8.78 | 0.06 | 0.69% | 8.71 | 8.82 | 47036 | 4124.19 | 1.57% |
| 2025-12-05 | 8.71 | 8.72 | 0.04 | 0.46% | 8.61 | 8.77 | 61260 | 5320.10 | 2.05% |
| 2025-12-04 | 8.75 | 8.68 | -0.11 | -1.25% | 8.66 | 8.80 | 45249 | 3942.51 | 1.51% |
| 2025-12-03 | 8.81 | 8.79 | -0.02 | -0.23% | 8.74 | 8.83 | 51739 | 4539.35 | 1.73% |
| 2025-12-02 | 8.81 | 8.81 | 0.01 | 0.11% | 8.65 | 8.84 | 65653 | 5755.84 | 2.20% |
| 2025-12-01 | 9.18 | 8.80 | -0.20 | -2.22% | 8.68 | 9.18 | 151025 | 13435.52 | 5.06% |
| 2025-11-28 | 9.10 | 9.00 | -0.22 | -2.39% | 8.89 | 9.17 | 78635 | 7058.16 | 2.63% |
| 2025-11-27 | 8.96 | 9.22 | 0.44 | 5.01% | 8.96 | 9.33 | 124103 | 11341.51 | 4.15% |
| 2025-11-26 | 8.82 | 8.78 | -0.04 | -0.45% | 8.75 | 8.94 | 37712 | 3336.53 | 1.26% |
| 2025-11-25 | 8.85 | 8.82 | 0.01 | 0.11% | 8.82 | 8.98 | 49913 | 4439.09 | 1.67% |
| 2025-11-24 | 8.81 | 8.81 | 0.07 | 0.80% | 8.75 | 8.91 | 51101 | 4522.64 | 1.71% |
| 2025-11-21 | 9.19 | 8.74 | -0.50 | -5.41% | 8.70 | 9.22 | 78996 | 7030.78 | 2.64% |
| 2025-11-20 | 9.26 | 9.24 | 0.01 | 0.11% | 9.18 | 9.31 | 38801 | 3586.59 | 1.30% |
| 2025-11-19 | 9.44 | 9.23 | -0.18 | -1.91% | 9.21 | 9.48 | 43675 | 4063.21 | 1.46% |
| 2025-11-18 | 9.47 | 9.41 | -0.10 | -1.05% | 9.30 | 9.57 | 60898 | 5711.22 | 2.04% |
| 2025-11-17 | 9.60 | 9.51 | -0.03 | -0.31% | 9.46 | 9.60 | 50489 | 4807.79 | 1.69% |
| 2025-11-14 | 9.47 | 9.54 | 0.02 | 0.21% | 9.47 | 9.64 | 43620 | 4180.36 | 1.46% |
| 2025-11-13 | 9.52 | 9.52 | -0.01 | -0.10% | 9.43 | 9.55 | 44007 | 4175.98 | 1.47% |
| 2025-11-12 | 9.61 | 9.53 | -0.04 | -0.42% | 9.49 | 9.62 | 35693 | 3406.97 | 1.19% |
| 2025-11-11 | 9.56 | 9.57 | 0.00 | 0.00% | 9.51 | 9.59 | 37649 | 3597.87 | 1.26% |
| 2025-11-10 | 9.40 | 9.57 | 0.18 | 1.92% | 9.35 | 9.59 | 44427 | 4214.60 | 1.49% |
| 2025-11-07 | 9.41 | 9.39 | -0.02 | -0.21% | 9.36 | 9.46 | 41012 | 3859.82 | 1.37% |
| 2025-11-06 | 9.37 | 9.41 | 0.02 | 0.21% | 9.32 | 9.43 | 30746 | 2883.93 | 1.03% |
| 2025-11-05 | 9.25 | 9.39 | 0.10 | 1.08% | 9.23 | 9.41 | 51915 | 4861.28 | 1.74% |
| 2025-11-04 | 9.33 | 9.29 | -0.07 | -0.75% | 9.21 | 9.40 | 59873 | 5556.26 | 2.00% |
| 2025-11-03 | 9.40 | 9.36 | 0.04 | 0.43% | 9.22 | 9.47 | 113666 | 10592.75 | 3.80% |
| 2025-10-31 | 9.44 | 9.32 | -0.19 | -2.00% | 9.15 | 9.53 | 131454 | 12340.00 | 4.40% |
| 2025-10-30 | 9.57 | 9.51 | -0.13 | -1.35% | 9.51 | 9.70 | 42683 | 4074.87 | 1.43% |
| 2025-10-29 | 9.97 | 9.64 | -0.24 | -2.43% | 9.54 | 9.97 | 68828 | 6640.35 | 2.30% |
| 2025-10-28 | 9.86 | 9.88 | 0.03 | 0.30% | 9.77 | 10.03 | 66426 | 6604.42 | 2.22% |
| 2025-10-27 | 9.95 | 9.85 | -0.03 | -0.30% | 9.78 | 10.00 | 63949 | 6324.78 | 2.14% |
| 2025-10-24 | 9.85 | 9.88 | -0.01 | -0.10% | 9.81 | 10.01 | 63267 | 6265.69 | 2.12% |
| 2025-10-23 | 9.73 | 9.89 | 0.12 | 1.23% | 9.63 | 9.91 | 47170 | 4606.11 | 1.58% |
| 2025-10-22 | 9.72 | 9.77 | 0.03 | 0.31% | 9.69 | 9.89 | 40163 | 3935.58 | 1.34% |
| 2025-10-21 | 9.71 | 9.74 | 0.01 | 0.10% | 9.63 | 9.77 | 37311 | 3617.97 | 1.25% |
| 2025-10-20 | 9.53 | 9.73 | 0.18 | 1.88% | 9.50 | 9.74 | 46694 | 4495.20 | 1.56% |
| 2025-10-17 | 9.60 | 9.55 | -0.07 | -0.73% | 9.50 | 9.66 | 29916 | 2868.43 | 1.00% |
| 2025-10-16 | 9.65 | 9.62 | -0.08 | -0.82% | 9.58 | 9.73 | 38584 | 3717.41 | 1.29% |
| 2025-10-15 | 9.47 | 9.70 | 0.18 | 1.89% | 9.47 | 9.73 | 39819 | 3835.70 | 1.33% |
| 2025-10-14 | 9.61 | 9.52 | 0.03 | 0.32% | 9.49 | 9.70 | 40811 | 3914.86 | 1.37% |
| 2025-10-13 | 9.40 | 9.49 | -0.12 | -1.25% | 9.23 | 9.56 | 42248 | 3997.35 | 1.41% |
| 2025-10-10 | 9.59 | 9.61 | 0.01 | 0.10% | 9.51 | 9.80 | 53383 | 5169.98 | 1.79% |
| 2025-10-09 | 9.56 | 9.60 | -0.10 | -1.03% | 9.30 | 9.75 | 81086 | 7698.06 | 2.71% |
| 2025-09-30 | 9.74 | 9.70 | -0.05 | -0.51% | 9.64 | 9.82 | 47705 | 4635.19 | 1.60% |
| 2025-09-29 | 9.82 | 9.75 | -0.03 | -0.31% | 9.55 | 9.94 | 62977 | 6138.14 | 2.11% |
| 2025-09-26 | 9.44 | 9.78 | 0.39 | 4.15% | 9.35 | 9.85 | 100898 | 9786.21 | 3.38% |
| 2025-09-25 | 9.42 | 9.39 | -0.03 | -0.32% | 9.23 | 9.52 | 50084 | 4705.39 | 1.68% |
| 2025-09-24 | 9.33 | 9.42 | 0.07 | 0.75% | 9.24 | 9.47 | 49902 | 4660.01 | 1.67% |
| 2025-09-23 | 9.56 | 9.35 | -0.14 | -1.48% | 9.07 | 9.56 | 78554 | 7265.44 | 2.63% |
| 2025-09-22 | 9.70 | 9.49 | -0.21 | -2.16% | 9.43 | 9.74 | 68441 | 6515.27 | 2.29% |
| 2025-09-19 | 9.92 | 9.70 | -0.24 | -2.41% | 9.60 | 10.05 | 98932 | 9645.77 | 3.31% |
| 2025-09-18 | 10.19 | 9.94 | -0.22 | -2.17% | 9.89 | 10.21 | 80010 | 8065.82 | 2.68% |
| 2025-09-17 | 10.34 | 10.16 | -0.19 | -1.84% | 10.13 | 10.52 | 65626 | 6738.79 | 2.20% |
| 2025-09-16 | 10.19 | 10.35 | 0.17 | 1.67% | 10.06 | 10.48 | 63604 | 6535.05 | 2.13% |
| 2025-09-15 | 10.22 | 10.18 | -0.09 | -0.88% | 9.97 | 10.25 | 79611 | 8048.34 | 2.66% |
| 2025-09-12 | 10.42 | 10.27 | -0.18 | -1.72% | 10.25 | 10.55 | 68463 | 7086.93 | 2.29% |
| 2025-09-11 | 10.55 | 10.45 | -0.18 | -1.69% | 10.27 | 10.57 | 101914 | 10588.04 | 3.41% |
| 2025-09-10 | 10.50 | 10.63 | 0.23 | 2.21% | 10.36 | 10.76 | 109635 | 11630.12 | 3.67% |
| 2025-09-09 | 10.40 | 10.40 | -0.03 | -0.29% | 10.26 | 10.70 | 122289 | 12757.67 | 4.09% |
| 2025-09-08 | 10.03 | 10.43 | 0.21 | 2.05% | 10.03 | 10.50 | 137209 | 14179.62 | 4.59% |
| 2025-09-05 | 10.00 | 10.22 | 0.12 | 1.19% | 9.76 | 10.22 | 148168 | 14872.38 | 4.96% |
| 2025-09-04 | 9.82 | 10.10 | 0.28 | 2.85% | 9.72 | 10.26 | 152414 | 15270.78 | 5.10% |
| 2025-09-03 | 10.03 | 9.82 | -0.16 | -1.60% | 9.76 | 10.07 | 134561 | 13322.40 | 4.50% |
| 2025-09-02 | 10.25 | 9.98 | -0.31 | -3.01% | 9.87 | 10.50 | 218245 | 21976.97 | 7.31% |
| 2025-09-01 | 9.90 | 10.29 | 0.67 | 6.96% | 9.89 | 10.58 | 363005 | 37668.93 | 12.15% |
| 2025-08-29 | 10.13 | 9.62 | -0.48 | -4.75% | 9.58 | 10.19 | 174859 | 17074.40 | 5.85% |
| 2025-08-28 | 10.20 | 10.10 | -0.21 | -2.04% | 9.72 | 10.20 | 273408 | 27216.56 | 9.15% |
| 2025-08-27 | 9.67 | 10.31 | 0.63 | 6.51% | 9.66 | 10.59 | 272011 | 27955.46 | 9.11% |
| 2025-08-26 | 9.78 | 9.68 | -0.11 | -1.12% | 9.49 | 9.80 | 152089 | 14593.54 | 5.09% |
| 2025-08-25 | 9.32 | 9.79 | 0.51 | 5.50% | 9.30 | 10.16 | 281621 | 27615.32 | 9.43% |
| 2025-08-22 | 9.30 | 9.28 | -0.01 | -0.11% | 9.08 | 9.30 | 59684 | 5482.45 | 2.00% |
| 2025-08-21 | 9.29 | 9.29 | 0.01 | 0.11% | 9.23 | 9.38 | 45780 | 4260.70 | 1.53% |
| 2025-08-20 | 9.15 | 9.28 | 0.15 | 1.64% | 9.10 | 9.28 | 49939 | 4597.95 | 1.67% |
| 2025-08-19 | 9.14 | 9.13 | -0.02 | -0.22% | 9.01 | 9.19 | 45885 | 4188.58 | 1.54% |
| 2025-08-18 | 8.95 | 9.15 | 0.22 | 2.46% | 8.94 | 9.18 | 80665 | 7313.97 | 2.70% |
| 2025-08-15 | 8.93 | 8.93 | 0.00 | 0.00% | 8.92 | 9.05 | 46270 | 4152.63 | 1.55% |
上证大盘股票行情在线 K线走势图
恒丰纸业(600356)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
