丰华股份(600615)股票行情
丰华股份(600615)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 |
|---|
| 2025-06-17 | 11.00 | 10.78 | -0.14 | -1.28% | 10.70 | 11.00 | 31715 | 3423.11 | 1.41% |
| 2025-06-16 | 10.85 | 10.92 | 0.04 | 0.37% | 10.80 | 10.96 | 38836 | 4230.19 | 1.72% |
| 2025-06-13 | 11.13 | 10.88 | -0.23 | -2.07% | 10.83 | 11.13 | 44681 | 4887.08 | 1.98% |
| 2025-06-12 | 11.12 | 11.11 | -0.01 | -0.09% | 10.99 | 11.14 | 28765 | 3187.56 | 1.28% |
| 2025-06-11 | 11.03 | 11.12 | 0.08 | 0.72% | 11.02 | 11.24 | 36187 | 4037.47 | 1.61% |
| 2025-06-10 | 11.20 | 11.04 | -0.15 | -1.34% | 10.88 | 11.24 | 39254 | 4332.45 | 1.74% |
| 2025-06-09 | 11.18 | 11.19 | 0.01 | 0.09% | 11.13 | 11.23 | 28863 | 3224.63 | 1.28% |
| 2025-06-06 | 11.20 | 11.18 | 0.06 | 0.54% | 11.02 | 11.30 | 39968 | 4450.25 | 1.78% |
| 2025-06-05 | 11.25 | 11.12 | -0.13 | -1.16% | 11.09 | 11.28 | 35287 | 3934.98 | 1.57% |
| 2025-06-04 | 11.20 | 11.25 | 0.06 | 0.54% | 11.19 | 11.50 | 45561 | 5159.35 | 2.02% |
| 2025-06-03 | 11.08 | 11.19 | 0.11 | 0.99% | 11.00 | 11.25 | 37759 | 4207.57 | 1.68% |
| 2025-05-30 | 11.47 | 11.08 | -0.32 | -2.81% | 11.07 | 11.49 | 61611 | 6880.88 | 2.74% |
| 2025-05-29 | 11.29 | 11.40 | 0.16 | 1.42% | 11.29 | 11.78 | 85234 | 9798.73 | 3.79% |
| 2025-05-28 | 11.19 | 11.24 | 0.14 | 1.26% | 11.07 | 11.44 | 68891 | 7774.57 | 3.06% |
| 2025-05-27 | 11.10 | 11.10 | 0.07 | 0.63% | 10.88 | 11.22 | 52575 | 5809.96 | 2.34% |
| 2025-05-26 | 11.03 | 11.03 | 0.02 | 0.18% | 10.86 | 11.09 | 59811 | 6575.91 | 2.66% |
| 2025-05-23 | 11.19 | 11.01 | -0.06 | -0.54% | 11.00 | 11.80 | 124742 | 14061.32 | 5.54% |
| 2025-05-22 | 11.11 | 11.07 | -0.10 | -0.90% | 11.02 | 11.25 | 46772 | 5196.39 | 2.08% |
| 2025-05-21 | 11.20 | 11.17 | -0.06 | -0.53% | 11.02 | 11.21 | 47208 | 5247.92 | 2.10% |
| 2025-05-20 | 11.05 | 11.23 | 0.18 | 1.63% | 10.85 | 11.30 | 92533 | 10309.64 | 4.11% |
| 2025-05-19 | 11.07 | 11.05 | 0.04 | 0.36% | 10.82 | 11.11 | 64500 | 7062.38 | 2.86% |
| 2025-05-16 | 10.70 | 11.01 | 0.11 | 1.01% | 10.70 | 11.55 | 103048 | 11425.70 | 4.58% |
| 2025-05-15 | 12.78 | 13.08 | 0.26 | 2.03% | 12.70 | 13.20 | 57384 | 7441.29 | 3.06% |
| 2025-05-14 | 12.95 | 12.82 | -0.13 | -1.00% | 12.72 | 13.02 | 50396 | 6463.54 | 2.69% |
| 2025-05-13 | 13.02 | 12.95 | -0.07 | -0.54% | 12.92 | 13.24 | 75119 | 9811.87 | 4.00% |
| 2025-05-12 | 12.73 | 13.02 | 0.52 | 4.16% | 12.61 | 13.29 | 122759 | 15904.38 | 6.54% |
| 2025-05-09 | 12.59 | 12.50 | -0.05 | -0.40% | 12.38 | 12.63 | 40124 | 5004.61 | 2.14% |
| 2025-05-08 | 12.36 | 12.55 | 0.19 | 1.54% | 12.25 | 12.59 | 62678 | 7812.56 | 3.34% |
| 2025-05-07 | 12.28 | 12.36 | 0.17 | 1.39% | 12.17 | 12.51 | 80920 | 9989.13 | 4.31% |
| 2025-05-06 | 11.78 | 12.19 | 0.47 | 4.01% | 11.72 | 12.22 | 90466 | 10924.56 | 4.82% |
| 2025-04-30 | 11.82 | 11.72 | 0.01 | 0.09% | 11.60 | 11.82 | 71047 | 8313.10 | 3.79% |
| 2025-04-29 | 11.77 | 11.71 | 0.08 | 0.69% | 11.55 | 11.94 | 109543 | 12857.59 | 5.84% |
| 2025-04-28 | 12.39 | 11.63 | -1.29 | -9.98% | 11.63 | 12.76 | 222894 | 26767.66 | 11.88% |
| 2025-04-25 | 14.50 | 12.92 | -1.44 | -10.03% | 12.92 | 14.97 | 292455 | 40282.73 | 15.59% |
| 2025-04-24 | 14.36 | 14.36 | 1.31 | 10.04% | 13.77 | 14.36 | 317181 | 45359.00 | 16.91% |
| 2025-04-23 | 12.34 | 13.05 | 1.19 | 10.03% | 12.22 | 13.05 | 57957 | 7472.03 | 3.09% |
| 2025-04-22 | 11.92 | 11.86 | 0.00 | 0.00% | 11.80 | 12.00 | 14356 | 1702.40 | 0.77% |
| 2025-04-21 | 11.66 | 11.86 | 0.12 | 1.02% | 11.66 | 12.16 | 25158 | 2999.19 | 1.34% |
| 2025-04-18 | 11.56 | 11.74 | 0.26 | 2.26% | 11.42 | 11.82 | 22673 | 2637.16 | 1.21% |
| 2025-04-17 | 11.39 | 11.48 | 0.01 | 0.09% | 11.37 | 11.67 | 15450 | 1786.55 | 0.82% |
| 2025-04-16 | 11.69 | 11.47 | -0.25 | -2.13% | 11.25 | 11.73 | 20919 | 2399.48 | 1.11% |
| 2025-04-15 | 11.62 | 11.72 | 0.12 | 1.03% | 11.47 | 11.72 | 16984 | 1969.99 | 0.91% |
| 2025-04-14 | 11.40 | 11.60 | 0.29 | 2.56% | 11.39 | 11.62 | 24410 | 2807.54 | 1.30% |
| 2025-04-11 | 11.16 | 11.31 | 0.11 | 0.98% | 11.12 | 11.46 | 24992 | 2825.10 | 1.33% |
| 2025-04-10 | 11.15 | 11.20 | 0.17 | 1.54% | 11.11 | 11.34 | 33468 | 3759.58 | 1.78% |
| 2025-04-09 | 10.99 | 11.03 | -0.07 | -0.63% | 10.00 | 11.15 | 49296 | 5265.39 | 2.63% |
| 2025-04-08 | 10.68 | 11.10 | 0.09 | 0.82% | 10.55 | 11.35 | 52218 | 5734.46 | 2.78% |
| 2025-04-07 | 11.01 | 11.01 | -1.22 | -9.98% | 11.01 | 11.37 | 38262 | 4227.90 | 2.04% |
| 2025-04-03 | 12.27 | 12.23 | -0.09 | -0.73% | 12.05 | 12.37 | 19862 | 2428.48 | 1.06% |
| 2025-04-02 | 12.41 | 12.32 | -0.09 | -0.73% | 12.30 | 12.54 | 22086 | 2738.45 | 1.18% |
| 2025-04-01 | 12.38 | 12.41 | 0.02 | 0.16% | 12.27 | 12.54 | 25747 | 3194.16 | 1.37% |
| 2025-03-31 | 12.24 | 12.39 | 0.24 | 1.98% | 12.07 | 12.48 | 34694 | 4247.94 | 1.85% |
| 2025-03-28 | 12.19 | 12.15 | -0.08 | -0.65% | 12.04 | 12.31 | 30609 | 3721.89 | 1.63% |
| 2025-03-27 | 12.55 | 12.23 | -0.32 | -2.55% | 12.12 | 12.55 | 37917 | 4640.75 | 2.02% |
| 2025-03-26 | 12.29 | 12.55 | 0.24 | 1.95% | 12.24 | 12.64 | 33842 | 4233.57 | 1.80% |
| 2025-03-25 | 12.26 | 12.31 | 0.01 | 0.08% | 12.00 | 12.39 | 35426 | 4322.74 | 1.89% |
| 2025-03-24 | 12.50 | 12.30 | -0.19 | -1.52% | 11.95 | 12.68 | 51090 | 6264.61 | 2.72% |
| 2025-03-21 | 13.08 | 12.49 | -0.72 | -5.45% | 12.48 | 13.13 | 71388 | 9094.41 | 3.80% |
| 2025-03-20 | 13.46 | 13.21 | -0.25 | -1.86% | 13.18 | 13.59 | 60976 | 8126.95 | 3.25% |
| 2025-03-19 | 13.00 | 13.46 | 0.41 | 3.14% | 12.85 | 13.46 | 82078 | 10830.29 | 4.37% |
| 2025-03-18 | 13.13 | 13.05 | -0.04 | -0.31% | 12.88 | 13.15 | 51149 | 6647.10 | 2.73% |
| 2025-03-17 | 13.23 | 13.09 | -0.12 | -0.91% | 13.08 | 13.60 | 67534 | 8981.35 | 3.60% |
| 2025-03-14 | 13.48 | 13.21 | -0.27 | -2.00% | 13.05 | 13.74 | 92188 | 12174.44 | 4.91% |
| 2025-03-13 | 13.00 | 13.48 | 0.46 | 3.53% | 12.97 | 14.06 | 144191 | 19478.55 | 7.69% |
| 2025-03-12 | 12.86 | 13.02 | 0.15 | 1.17% | 12.86 | 13.50 | 78694 | 10309.78 | 4.19% |
| 2025-03-11 | 12.65 | 12.87 | 0.10 | 0.78% | 12.52 | 12.95 | 57648 | 7362.53 | 3.07% |
| 2025-03-10 | 12.58 | 12.77 | 0.19 | 1.51% | 12.51 | 12.78 | 46585 | 5914.71 | 2.48% |
| 2025-03-07 | 12.76 | 12.58 | -0.22 | -1.72% | 12.58 | 12.91 | 55561 | 7086.45 | 2.96% |
| 2025-03-06 | 12.85 | 12.80 | 0.00 | 0.00% | 12.60 | 12.88 | 67007 | 8561.19 | 3.57% |
| 2025-03-05 | 13.18 | 12.80 | -0.39 | -2.96% | 12.63 | 13.18 | 78674 | 10101.33 | 4.19% |
| 2025-03-04 | 12.69 | 13.19 | 0.18 | 1.38% | 12.69 | 13.58 | 121153 | 15928.93 | 6.46% |
| 2025-03-03 | 12.84 | 13.01 | 0.24 | 1.88% | 12.70 | 13.64 | 153503 | 20154.31 | 8.18% |
| 2025-02-28 | 12.19 | 12.77 | 0.55 | 4.50% | 11.95 | 13.24 | 124078 | 15578.11 | 6.61% |
| 2025-02-27 | 12.51 | 12.22 | -0.23 | -1.85% | 11.83 | 12.58 | 59779 | 7266.44 | 3.19% |
| 2025-02-26 | 12.20 | 12.45 | 0.23 | 1.88% | 12.20 | 12.66 | 61527 | 7673.26 | 3.28% |
| 2025-02-25 | 12.32 | 12.22 | -0.32 | -2.55% | 12.19 | 12.56 | 51526 | 6368.14 | 2.75% |
| 2025-02-24 | 12.27 | 12.54 | 0.31 | 2.53% | 12.27 | 12.66 | 82660 | 10313.38 | 4.41% |
| 2025-02-21 | 12.36 | 12.23 | -0.21 | -1.69% | 12.12 | 12.40 | 60838 | 7428.99 | 3.24% |
| 2025-02-20 | 12.13 | 12.44 | 0.13 | 1.06% | 12.13 | 12.50 | 59798 | 7397.14 | 3.19% |
| 2025-02-19 | 11.80 | 12.31 | 0.44 | 3.71% | 11.80 | 12.38 | 73421 | 8960.52 | 3.91% |
上证大盘股票行情在线 K线走势图
