丰华股份(600615)股票行情 丰华股份股票行情 600615股票行情_爱股网
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 |
|---|
| 2025-10-27 | 13.13 | 13.26 | 0.13 | 0.99% | 13.06 | 13.30 | 35282 | 4662.40 | 1.57% |
| 2025-10-24 | 13.18 | 13.13 | 0.11 | 0.84% | 13.01 | 13.30 | 29163 | 3829.67 | 1.30% |
| 2025-10-23 | 12.69 | 13.02 | 0.22 | 1.72% | 12.64 | 13.05 | 36460 | 4687.11 | 1.62% |
| 2025-10-22 | 12.57 | 12.80 | 0.22 | 1.75% | 12.47 | 12.85 | 31675 | 4026.10 | 1.41% |
| 2025-10-21 | 12.36 | 12.58 | 0.22 | 1.78% | 12.31 | 12.62 | 23578 | 2947.22 | 1.05% |
| 2025-10-20 | 12.22 | 12.36 | 0.27 | 2.23% | 12.18 | 12.41 | 26853 | 3301.76 | 1.19% |
| 2025-10-17 | 12.47 | 12.09 | -0.32 | -2.58% | 12.09 | 12.53 | 38385 | 4694.75 | 1.70% |
| 2025-10-16 | 12.80 | 12.41 | -0.37 | -2.90% | 12.35 | 12.81 | 40090 | 5034.58 | 1.78% |
| 2025-10-15 | 12.71 | 12.78 | 0.01 | 0.08% | 12.66 | 12.91 | 26217 | 3354.40 | 1.16% |
| 2025-10-14 | 12.86 | 12.77 | -0.10 | -0.78% | 12.69 | 13.18 | 30847 | 3987.32 | 1.37% |
| 2025-10-13 | 12.68 | 12.87 | -0.18 | -1.38% | 12.30 | 12.92 | 39325 | 4996.58 | 1.75% |
| 2025-10-10 | 13.18 | 13.05 | -0.14 | -1.06% | 13.05 | 13.34 | 36837 | 4850.35 | 1.64% |
| 2025-10-09 | 13.19 | 13.19 | -0.17 | -1.27% | 13.13 | 13.49 | 57892 | 7641.04 | 2.57% |
| 2025-09-30 | 13.35 | 13.36 | 0.03 | 0.23% | 13.25 | 13.56 | 39213 | 5253.39 | 1.74% |
| 2025-09-29 | 13.40 | 13.33 | -0.08 | -0.60% | 13.23 | 13.48 | 31627 | 4221.30 | 1.40% |
| 2025-09-26 | 13.60 | 13.41 | -0.15 | -1.11% | 13.37 | 13.68 | 37651 | 5065.64 | 1.67% |
| 2025-09-25 | 13.50 | 13.56 | 0.02 | 0.15% | 13.50 | 13.79 | 47385 | 6450.38 | 2.10% |
| 2025-09-24 | 13.24 | 13.54 | 0.36 | 2.73% | 13.16 | 13.55 | 50054 | 6715.94 | 2.22% |
| 2025-09-23 | 13.32 | 13.18 | -0.13 | -0.98% | 12.88 | 13.34 | 51403 | 6705.09 | 2.28% |
| 2025-09-22 | 13.51 | 13.31 | -0.33 | -2.42% | 13.27 | 13.59 | 64592 | 8642.35 | 2.87% |
| 2025-09-19 | 13.60 | 13.64 | 0.19 | 1.41% | 13.25 | 13.96 | 84447 | 11456.27 | 3.75% |
| 2025-09-18 | 13.70 | 13.45 | -0.24 | -1.75% | 13.32 | 13.70 | 85823 | 11609.67 | 3.81% |
| 2025-09-17 | 13.93 | 13.69 | -0.17 | -1.23% | 13.68 | 14.15 | 101968 | 14039.70 | 4.53% |
| 2025-09-16 | 13.55 | 13.86 | 0.30 | 2.21% | 13.31 | 14.24 | 160120 | 22185.75 | 7.11% |
| 2025-09-15 | 13.00 | 13.56 | 0.72 | 5.61% | 12.99 | 13.73 | 197320 | 26473.69 | 8.76% |
| 2025-09-12 | 12.81 | 12.84 | -0.01 | -0.08% | 12.65 | 13.14 | 137102 | 17693.60 | 6.09% |
| 2025-09-11 | 12.90 | 12.85 | -0.28 | -2.13% | 12.31 | 13.12 | 248491 | 31422.50 | 11.04% |
| 2025-09-10 | 12.29 | 13.13 | 0.90 | 7.36% | 12.20 | 13.45 | 280612 | 37206.52 | 12.46% |
| 2025-09-09 | 12.43 | 12.23 | -0.20 | -1.61% | 12.16 | 12.45 | 39488 | 4854.90 | 1.75% |
| 2025-09-08 | 12.47 | 12.43 | 0.05 | 0.40% | 12.28 | 12.54 | 43850 | 5440.49 | 1.95% |
| 2025-09-05 | 12.28 | 12.38 | 0.11 | 0.90% | 12.13 | 12.42 | 38546 | 4741.53 | 1.71% |
| 2025-09-04 | 12.33 | 12.27 | -0.03 | -0.24% | 12.08 | 12.55 | 45081 | 5563.60 | 2.00% |
| 2025-09-03 | 12.81 | 12.30 | -0.43 | -3.38% | 12.23 | 12.87 | 60058 | 7515.80 | 2.67% |
| 2025-09-02 | 12.65 | 12.73 | 0.06 | 0.47% | 12.36 | 12.86 | 64533 | 8118.71 | 2.87% |
| 2025-09-01 | 12.78 | 12.67 | -0.11 | -0.86% | 12.61 | 12.86 | 51323 | 6540.50 | 2.28% |
| 2025-08-29 | 12.78 | 12.78 | 0.03 | 0.24% | 12.70 | 12.99 | 64639 | 8280.45 | 2.87% |
| 2025-08-28 | 12.97 | 12.75 | -0.13 | -1.01% | 12.38 | 13.26 | 104259 | 13348.67 | 4.63% |
| 2025-08-27 | 13.34 | 12.88 | -0.42 | -3.16% | 12.87 | 13.34 | 88606 | 11614.69 | 3.94% |
| 2025-08-26 | 13.50 | 13.30 | -0.25 | -1.85% | 13.16 | 13.54 | 102845 | 13695.48 | 4.57% |
| 2025-08-25 | 13.93 | 13.55 | -0.07 | -0.51% | 13.48 | 14.51 | 145439 | 20167.87 | 6.46% |
| 2025-08-22 | 14.66 | 13.62 | -0.78 | -5.42% | 13.58 | 14.66 | 141650 | 19585.72 | 6.29% |
| 2025-08-21 | 14.60 | 14.40 | -0.22 | -1.50% | 14.22 | 15.12 | 139869 | 20314.97 | 6.21% |
| 2025-08-20 | 13.64 | 14.62 | 0.98 | 7.18% | 13.58 | 14.80 | 188003 | 26866.84 | 8.35% |
| 2025-08-19 | 13.30 | 13.64 | 0.24 | 1.79% | 13.12 | 13.75 | 104515 | 14050.11 | 4.64% |
| 2025-08-18 | 12.96 | 13.40 | 0.64 | 5.02% | 12.95 | 13.88 | 144783 | 19414.62 | 6.43% |
| 2025-08-15 | 12.37 | 12.76 | 0.23 | 1.84% | 12.37 | 12.86 | 49736 | 6307.94 | 2.21% |
| 2025-08-14 | 12.88 | 12.53 | -0.33 | -2.57% | 12.51 | 12.88 | 48002 | 6067.60 | 2.13% |
| 2025-08-13 | 12.88 | 12.86 | -0.01 | -0.08% | 12.74 | 12.93 | 33977 | 4357.67 | 1.51% |
| 2025-08-12 | 12.82 | 12.87 | 0.02 | 0.16% | 12.70 | 12.95 | 38359 | 4911.75 | 1.70% |
| 2025-08-11 | 13.10 | 12.85 | -0.22 | -1.68% | 12.83 | 13.10 | 52960 | 6841.90 | 2.35% |
| 2025-08-08 | 12.95 | 13.07 | 0.19 | 1.48% | 12.73 | 13.13 | 51266 | 6633.13 | 2.28% |
| 2025-08-07 | 12.80 | 12.88 | 0.05 | 0.39% | 12.73 | 13.14 | 60873 | 7868.14 | 2.70% |
| 2025-08-06 | 12.58 | 12.83 | 0.29 | 2.31% | 12.47 | 12.84 | 73534 | 9329.31 | 3.27% |
| 2025-08-05 | 12.63 | 12.54 | -0.04 | -0.32% | 12.50 | 12.72 | 36595 | 4602.25 | 1.63% |
| 2025-08-04 | 12.35 | 12.58 | 0.20 | 1.62% | 12.32 | 12.66 | 53054 | 6661.27 | 2.36% |
| 2025-08-01 | 12.73 | 12.38 | -0.36 | -2.83% | 12.27 | 12.73 | 80491 | 10014.60 | 3.58% |
| 2025-07-31 | 12.59 | 12.74 | 0.04 | 0.31% | 12.54 | 13.12 | 87433 | 11196.87 | 3.88% |
| 2025-07-30 | 12.68 | 12.70 | -0.03 | -0.24% | 12.46 | 12.79 | 55193 | 6963.10 | 2.45% |
| 2025-07-29 | 12.94 | 12.73 | -0.22 | -1.70% | 12.44 | 12.94 | 74382 | 9372.73 | 3.30% |
| 2025-07-28 | 12.62 | 12.95 | 0.32 | 2.53% | 12.56 | 12.97 | 66673 | 8562.55 | 2.96% |
| 2025-07-25 | 12.60 | 12.63 | 0.06 | 0.48% | 12.46 | 12.72 | 67164 | 8454.53 | 2.98% |
| 2025-07-24 | 12.54 | 12.57 | 0.05 | 0.40% | 12.40 | 12.84 | 92031 | 11607.78 | 4.09% |
| 2025-07-23 | 12.29 | 12.52 | 0.24 | 1.95% | 12.10 | 12.75 | 108807 | 13558.25 | 4.83% |
| 2025-07-22 | 12.25 | 12.28 | 0.03 | 0.24% | 12.13 | 12.47 | 90946 | 11154.55 | 4.04% |
| 2025-07-21 | 11.76 | 12.25 | 0.48 | 4.08% | 11.73 | 12.95 | 138298 | 16947.22 | 6.14% |
| 2025-07-18 | 11.87 | 11.77 | -0.05 | -0.42% | 11.72 | 11.89 | 41322 | 4871.12 | 1.84% |
| 2025-07-17 | 11.72 | 11.82 | 0.09 | 0.77% | 11.59 | 11.87 | 47013 | 5518.70 | 2.09% |
| 2025-07-16 | 11.51 | 11.73 | 0.32 | 2.80% | 11.48 | 11.79 | 66947 | 7808.08 | 2.97% |
| 2025-07-15 | 11.52 | 11.41 | -0.16 | -1.38% | 11.28 | 11.57 | 39627 | 4515.01 | 1.76% |
| 2025-07-14 | 11.49 | 11.57 | 0.13 | 1.14% | 11.33 | 11.58 | 50531 | 5785.79 | 2.24% |
| 2025-07-11 | 11.42 | 11.44 | 0.09 | 0.79% | 11.27 | 11.52 | 51998 | 5933.55 | 2.31% |
| 2025-07-10 | 11.43 | 11.35 | -0.08 | -0.70% | 11.22 | 11.45 | 24467 | 2768.74 | 1.09% |
| 2025-07-09 | 11.45 | 11.43 | 0.05 | 0.44% | 11.27 | 11.46 | 32694 | 3718.76 | 1.45% |
| 2025-07-08 | 11.17 | 11.38 | 0.23 | 2.06% | 11.09 | 11.48 | 40332 | 4565.73 | 1.79% |
| 2025-07-07 | 11.10 | 11.15 | 0.10 | 0.90% | 10.98 | 11.18 | 22984 | 2553.41 | 1.02% |
| 2025-07-04 | 11.21 | 11.05 | -0.16 | -1.43% | 11.04 | 11.23 | 27876 | 3096.21 | 1.24% |
| 2025-07-03 | 11.24 | 11.21 | 0.02 | 0.18% | 11.14 | 11.24 | 20525 | 2297.11 | 0.91% |
| 2025-07-02 | 11.30 | 11.19 | -0.03 | -0.27% | 11.13 | 11.30 | 28802 | 3221.96 | 1.28% |
| 2025-07-01 | 11.15 | 11.22 | 0.06 | 0.54% | 11.07 | 11.36 | 52507 | 5881.94 | 2.33% |
| 2025-06-30 | 11.12 | 11.16 | 0.13 | 1.18% | 11.03 | 11.20 | 41984 | 4678.33 | 1.86% |
上证大盘股票行情在线 K线走势图
丰华股份(600615)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
