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 |
|---|
| 2025-08-01 | 8.84 | 8.88 | 0.09 | 1.02% | 8.79 | 8.91 | 45237 | 4008.65 | 1.51% |
| 2025-07-31 | 8.90 | 8.79 | -0.16 | -1.79% | 8.76 | 8.95 | 60003 | 5303.61 | 2.01% |
| 2025-07-30 | 9.00 | 8.95 | -0.07 | -0.78% | 8.91 | 9.23 | 55725 | 5027.91 | 1.87% |
| 2025-07-29 | 9.07 | 9.02 | -0.06 | -0.66% | 8.88 | 9.11 | 74406 | 6687.27 | 2.49% |
| 2025-07-28 | 8.76 | 9.08 | 0.33 | 3.77% | 8.71 | 9.08 | 123731 | 11112.24 | 4.14% |
| 2025-07-25 | 8.73 | 8.75 | 0.03 | 0.34% | 8.68 | 8.80 | 40016 | 3505.21 | 1.34% |
| 2025-07-24 | 8.71 | 8.72 | 0.03 | 0.35% | 8.67 | 8.74 | 40751 | 3546.04 | 1.36% |
| 2025-07-23 | 8.73 | 8.69 | -0.04 | -0.46% | 8.67 | 8.75 | 52459 | 4570.95 | 1.76% |
| 2025-07-22 | 8.82 | 8.73 | -0.15 | -1.69% | 8.67 | 8.88 | 83890 | 7328.28 | 2.81% |
| 2025-07-21 | 8.59 | 8.88 | 0.29 | 3.38% | 8.56 | 8.89 | 127047 | 11170.37 | 4.25% |
| 2025-07-18 | 8.69 | 8.59 | 0.04 | 0.47% | 8.53 | 8.78 | 75637 | 6494.78 | 2.53% |
| 2025-07-17 | 8.51 | 8.55 | -0.04 | -0.47% | 8.51 | 8.63 | 85103 | 7299.54 | 2.85% |
| 2025-07-16 | 8.53 | 8.59 | 0.04 | 0.47% | 8.41 | 8.66 | 167273 | 14306.31 | 5.60% |
| 2025-07-15 | 8.78 | 8.55 | 0.26 | 3.14% | 8.41 | 9.11 | 263174 | 22880.16 | 8.81% |
| 2025-07-14 | 8.15 | 8.29 | 0.10 | 1.22% | 8.12 | 8.32 | 45532 | 3754.83 | 1.52% |
| 2025-07-11 | 8.20 | 8.19 | -0.04 | -0.49% | 8.10 | 8.24 | 45533 | 3717.10 | 1.52% |
| 2025-07-10 | 8.12 | 8.23 | 0.08 | 0.98% | 8.09 | 8.24 | 43545 | 3558.11 | 1.46% |
| 2025-07-09 | 8.20 | 8.15 | -0.01 | -0.12% | 8.10 | 8.23 | 38280 | 3122.44 | 1.28% |
| 2025-07-08 | 8.28 | 8.28 | 0.03 | 0.36% | 8.22 | 8.32 | 33011 | 2730.75 | 1.11% |
| 2025-07-07 | 8.17 | 8.25 | 0.07 | 0.86% | 8.15 | 8.25 | 35062 | 2880.17 | 1.17% |
| 2025-07-04 | 8.24 | 8.18 | -0.02 | -0.24% | 8.15 | 8.24 | 30733 | 2516.49 | 1.03% |
| 2025-07-03 | 8.25 | 8.20 | -0.03 | -0.36% | 8.16 | 8.26 | 31994 | 2622.82 | 1.07% |
| 2025-07-02 | 8.16 | 8.23 | 0.05 | 0.61% | 8.12 | 8.23 | 37535 | 3074.23 | 1.26% |
| 2025-07-01 | 8.03 | 8.18 | 0.13 | 1.61% | 8.03 | 8.27 | 61020 | 4985.68 | 2.04% |
| 2025-06-30 | 8.03 | 8.05 | 0.03 | 0.37% | 7.98 | 8.07 | 34944 | 2806.58 | 1.17% |
| 2025-06-27 | 8.02 | 8.02 | 0.05 | 0.63% | 7.96 | 8.05 | 31901 | 2554.16 | 1.07% |
| 2025-06-26 | 8.03 | 7.97 | -0.03 | -0.38% | 7.95 | 8.07 | 25530 | 2041.76 | 0.85% |
| 2025-06-25 | 7.99 | 8.00 | 0.01 | 0.13% | 7.96 | 8.06 | 36602 | 2932.49 | 1.23% |
| 2025-06-24 | 7.80 | 7.99 | 0.23 | 2.96% | 7.75 | 7.99 | 38500 | 3043.15 | 1.29% |
| 2025-06-23 | 7.56 | 7.76 | 0.12 | 1.57% | 7.55 | 7.80 | 33313 | 2568.30 | 1.12% |
| 2025-06-20 | 7.60 | 7.64 | 0.04 | 0.53% | 7.59 | 7.68 | 23240 | 1776.50 | 0.78% |
| 2025-06-19 | 7.79 | 7.60 | -0.19 | -2.44% | 7.57 | 7.82 | 39991 | 3062.92 | 1.34% |
| 2025-06-18 | 7.87 | 7.79 | -0.13 | -1.64% | 7.74 | 7.95 | 42538 | 3320.25 | 1.42% |
| 2025-06-17 | 8.04 | 7.92 | -0.10 | -1.25% | 7.89 | 8.05 | 37836 | 3007.70 | 1.27% |
| 2025-06-16 | 7.98 | 8.02 | 0.04 | 0.50% | 7.95 | 8.09 | 25973 | 2084.21 | 0.87% |
| 2025-06-13 | 8.08 | 7.98 | -0.12 | -1.48% | 7.97 | 8.13 | 36394 | 2920.33 | 1.22% |
| 2025-06-12 | 8.12 | 8.10 | -0.02 | -0.25% | 8.04 | 8.18 | 31023 | 2514.18 | 1.04% |
| 2025-06-11 | 8.09 | 8.12 | 0.03 | 0.37% | 8.06 | 8.15 | 26351 | 2139.74 | 0.88% |
| 2025-06-10 | 8.20 | 8.09 | -0.08 | -0.98% | 8.00 | 8.21 | 42711 | 3457.44 | 1.43% |
| 2025-06-09 | 8.15 | 8.17 | 0.02 | 0.25% | 8.07 | 8.20 | 50813 | 4136.43 | 1.70% |
| 2025-06-06 | 8.04 | 8.15 | 0.11 | 1.37% | 8.02 | 8.15 | 40178 | 3252.89 | 1.34% |
| 2025-06-05 | 8.13 | 8.04 | -0.06 | -0.74% | 7.98 | 8.13 | 38196 | 3072.12 | 1.28% |
| 2025-06-04 | 8.03 | 8.10 | 0.13 | 1.63% | 7.98 | 8.11 | 35046 | 2822.36 | 1.17% |
| 2025-06-03 | 7.88 | 7.97 | -0.01 | -0.13% | 7.88 | 8.03 | 31097 | 2482.08 | 1.04% |
| 2025-05-30 | 8.08 | 7.98 | -0.10 | -1.24% | 7.95 | 8.13 | 38925 | 3117.14 | 1.30% |
| 2025-05-29 | 8.04 | 8.08 | 0.03 | 0.37% | 7.99 | 8.15 | 48453 | 3914.01 | 1.62% |
| 2025-05-28 | 8.12 | 8.05 | -0.09 | -1.11% | 7.99 | 8.15 | 57203 | 4600.88 | 1.91% |
| 2025-05-27 | 8.20 | 8.14 | 0.03 | 0.37% | 8.07 | 8.22 | 66752 | 5429.43 | 2.23% |
| 2025-05-26 | 8.01 | 8.11 | 0.09 | 1.12% | 7.95 | 8.28 | 93393 | 7595.26 | 3.13% |
| 2025-05-23 | 8.03 | 8.02 | -0.05 | -0.62% | 7.95 | 8.29 | 69565 | 5631.89 | 2.33% |
| 2025-05-22 | 8.09 | 8.07 | -0.06 | -0.74% | 8.00 | 8.31 | 79957 | 6481.22 | 2.68% |
| 2025-05-21 | 8.23 | 8.13 | -0.07 | -0.85% | 8.04 | 8.25 | 75343 | 6128.30 | 2.52% |
| 2025-05-20 | 7.96 | 8.20 | 0.25 | 3.14% | 7.90 | 8.22 | 87633 | 7104.19 | 2.93% |
| 2025-05-19 | 7.81 | 7.95 | 0.17 | 2.19% | 7.81 | 7.98 | 54471 | 4313.51 | 1.82% |
| 2025-05-16 | 7.76 | 7.78 | 0.01 | 0.13% | 7.73 | 7.82 | 31151 | 2428.45 | 1.04% |
| 2025-05-15 | 7.74 | 7.77 | 0.01 | 0.13% | 7.72 | 7.82 | 33406 | 2595.23 | 1.12% |
| 2025-05-14 | 7.80 | 7.76 | -0.03 | -0.39% | 7.69 | 7.81 | 32959 | 2552.92 | 1.10% |
| 2025-05-13 | 7.86 | 7.79 | -0.01 | -0.13% | 7.76 | 7.86 | 28391 | 2215.43 | 0.95% |
| 2025-05-12 | 7.87 | 7.80 | -0.01 | -0.13% | 7.76 | 7.90 | 39595 | 3089.47 | 1.33% |
| 2025-05-09 | 7.80 | 7.81 | 0.01 | 0.13% | 7.75 | 7.82 | 35268 | 2747.68 | 1.18% |
| 2025-05-08 | 7.79 | 7.80 | 0.04 | 0.52% | 7.71 | 7.81 | 34021 | 2644.22 | 1.14% |
| 2025-05-07 | 7.77 | 7.76 | 0.03 | 0.39% | 7.72 | 7.82 | 35459 | 2755.24 | 1.19% |
| 2025-05-06 | 7.68 | 7.73 | 0.06 | 0.78% | 7.68 | 7.78 | 51692 | 3990.98 | 1.73% |
| 2025-04-30 | 7.69 | 7.67 | -0.08 | -1.03% | 7.65 | 7.83 | 48089 | 3693.11 | 1.61% |
| 2025-04-29 | 7.57 | 7.75 | 0.13 | 1.71% | 7.52 | 7.80 | 70119 | 5401.43 | 2.35% |
| 2025-04-28 | 7.80 | 7.62 | -0.01 | -0.13% | 7.59 | 7.87 | 64515 | 4953.68 | 2.16% |
| 2025-04-25 | 7.66 | 7.63 | 0.01 | 0.13% | 7.62 | 7.71 | 37653 | 2882.38 | 1.26% |
| 2025-04-24 | 7.65 | 7.62 | -0.01 | -0.13% | 7.56 | 7.69 | 39655 | 3029.39 | 1.33% |
| 2025-04-23 | 7.70 | 7.63 | -0.06 | -0.78% | 7.58 | 7.75 | 48017 | 3663.62 | 1.61% |
| 2025-04-22 | 7.62 | 7.69 | 0.07 | 0.92% | 7.60 | 7.73 | 43856 | 3364.20 | 1.47% |
| 2025-04-21 | 7.50 | 7.62 | 0.13 | 1.74% | 7.41 | 7.65 | 38865 | 2937.26 | 1.30% |
| 2025-04-18 | 7.45 | 7.49 | 0.07 | 0.94% | 7.38 | 7.49 | 38019 | 2827.80 | 1.27% |
| 2025-04-17 | 7.31 | 7.42 | 0.11 | 1.50% | 7.23 | 7.45 | 34642 | 2565.47 | 1.16% |
| 2025-04-16 | 7.36 | 7.31 | -0.13 | -1.75% | 7.20 | 7.44 | 33942 | 2476.24 | 1.14% |
| 2025-04-15 | 7.45 | 7.44 | 0.13 | 1.78% | 7.32 | 7.45 | 30175 | 2227.70 | 1.01% |
| 2025-04-14 | 7.25 | 7.31 | 0.13 | 1.81% | 7.21 | 7.35 | 29824 | 2179.84 | 1.00% |
| 2025-04-11 | 7.19 | 7.18 | -0.01 | -0.14% | 7.13 | 7.26 | 28182 | 2029.19 | 0.94% |
| 2025-04-10 | 7.13 | 7.19 | 0.14 | 1.99% | 7.11 | 7.31 | 57009 | 4117.89 | 1.91% |
| 2025-04-09 | 6.88 | 7.05 | 0.10 | 1.44% | 6.57 | 7.12 | 71354 | 4889.18 | 2.39% |
| 2025-04-08 | 7.00 | 6.95 | -0.07 | -1.00% | 6.84 | 7.13 | 69823 | 4862.60 | 2.34% |
上证大盘股票行情在线 K线走势图
