丰林集团(601996)股票行情
丰林集团(601996)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 | 2.27 | 2.29 | 0.02 | 0.88% | 2.25 | 2.30 | 212371 | 4828.24 | 1.89% |
| 2025-07-31 | 2.29 | 2.27 | -0.02 | -0.87% | 2.22 | 2.29 | 205158 | 4628.72 | 1.83% |
| 2025-07-30 | 2.28 | 2.29 | 0.00 | 0.00% | 2.25 | 2.30 | 208294 | 4740.24 | 1.86% |
| 2025-07-29 | 2.31 | 2.29 | -0.02 | -0.87% | 2.25 | 2.34 | 194708 | 4438.94 | 1.74% |
| 2025-07-28 | 2.30 | 2.31 | 0.02 | 0.87% | 2.28 | 2.31 | 143605 | 3295.07 | 1.28% |
| 2025-07-25 | 2.31 | 2.29 | -0.01 | -0.43% | 2.28 | 2.32 | 134253 | 3089.29 | 1.20% |
| 2025-07-24 | 2.28 | 2.30 | 0.02 | 0.88% | 2.27 | 2.31 | 147544 | 3390.26 | 1.32% |
| 2025-07-23 | 2.32 | 2.28 | -0.03 | -1.30% | 2.27 | 2.32 | 177859 | 4081.23 | 1.59% |
| 2025-07-22 | 2.31 | 2.31 | 0.01 | 0.43% | 2.27 | 2.32 | 200959 | 4614.45 | 1.79% |
| 2025-07-21 | 2.26 | 2.30 | 0.05 | 2.22% | 2.25 | 2.32 | 228213 | 5252.25 | 2.04% |
| 2025-07-18 | 2.25 | 2.25 | 0.01 | 0.45% | 2.22 | 2.26 | 144480 | 3231.15 | 1.29% |
| 2025-07-17 | 2.25 | 2.24 | -0.01 | -0.44% | 2.24 | 2.28 | 172919 | 3905.59 | 1.54% |
| 2025-07-16 | 2.20 | 2.25 | 0.05 | 2.27% | 2.20 | 2.25 | 205306 | 4585.66 | 1.83% |
| 2025-07-15 | 2.28 | 2.20 | -0.08 | -3.51% | 2.17 | 2.28 | 278708 | 6154.26 | 2.49% |
| 2025-07-14 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.29 | 157249 | 3577.46 | 1.40% |
| 2025-07-11 | 2.28 | 2.29 | 0.01 | 0.44% | 2.23 | 2.29 | 186181 | 4213.53 | 1.66% |
| 2025-07-10 | 2.24 | 2.28 | 0.04 | 1.79% | 2.24 | 2.28 | 170142 | 3845.91 | 1.52% |
| 2025-07-09 | 2.26 | 2.24 | -0.01 | -0.44% | 2.23 | 2.27 | 103777 | 2334.79 | 0.93% |
| 2025-07-08 | 2.24 | 2.25 | 0.02 | 0.90% | 2.22 | 2.26 | 129713 | 2902.51 | 1.16% |
| 2025-07-07 | 2.20 | 2.23 | 0.03 | 1.36% | 2.19 | 2.24 | 168442 | 3747.88 | 1.50% |
| 2025-07-04 | 2.22 | 2.20 | -0.01 | -0.45% | 2.18 | 2.23 | 144728 | 3193.35 | 1.29% |
| 2025-07-03 | 2.21 | 2.21 | 0.00 | 0.00% | 2.19 | 2.22 | 138729 | 3067.05 | 1.24% |
| 2025-07-02 | 2.18 | 2.21 | 0.03 | 1.38% | 2.17 | 2.22 | 213868 | 4693.55 | 1.91% |
| 2025-07-01 | 2.18 | 2.18 | 0.01 | 0.46% | 2.15 | 2.19 | 130205 | 2828.42 | 1.16% |
| 2025-06-30 | 2.17 | 2.17 | 0.00 | 0.00% | 2.16 | 2.20 | 97409 | 2121.59 | 0.87% |
| 2025-06-27 | 2.17 | 2.17 | 0.01 | 0.46% | 2.16 | 2.20 | 129310 | 2814.65 | 1.15% |
| 2025-06-26 | 2.15 | 2.16 | 0.01 | 0.47% | 2.15 | 2.18 | 130969 | 2834.27 | 1.17% |
| 2025-06-25 | 2.15 | 2.15 | 0.02 | 0.94% | 2.12 | 2.16 | 151038 | 3237.42 | 1.35% |
| 2025-06-24 | 2.07 | 2.13 | 0.06 | 2.90% | 2.06 | 2.14 | 145344 | 3063.10 | 1.30% |
| 2025-06-23 | 2.03 | 2.07 | 0.04 | 1.97% | 2.00 | 2.08 | 160214 | 3288.00 | 1.43% |
| 2025-06-20 | 2.05 | 2.03 | -0.01 | -0.49% | 2.02 | 2.08 | 139125 | 2842.22 | 1.24% |
| 2025-06-19 | 2.10 | 2.04 | -0.06 | -2.86% | 2.03 | 2.10 | 140965 | 2894.47 | 1.26% |
| 2025-06-18 | 2.13 | 2.10 | -0.04 | -1.87% | 2.09 | 2.15 | 161493 | 3414.37 | 1.44% |
| 2025-06-17 | 2.13 | 2.14 | 0.02 | 0.94% | 2.12 | 2.16 | 117800 | 2516.58 | 1.05% |
| 2025-06-16 | 2.14 | 2.12 | -0.01 | -0.47% | 2.12 | 2.16 | 155486 | 3329.53 | 1.39% |
| 2025-06-13 | 2.19 | 2.13 | -0.06 | -2.74% | 2.13 | 2.19 | 169563 | 3642.60 | 1.51% |
| 2025-06-12 | 2.19 | 2.19 | 0.00 | 0.00% | 2.14 | 2.20 | 169196 | 3675.21 | 1.51% |
| 2025-06-11 | 2.19 | 2.19 | 0.00 | 0.00% | 2.18 | 2.21 | 159314 | 3491.70 | 1.42% |
| 2025-06-10 | 2.21 | 2.19 | -0.02 | -0.90% | 2.15 | 2.22 | 157170 | 3434.52 | 1.40% |
| 2025-06-09 | 2.18 | 2.21 | 0.03 | 1.38% | 2.16 | 2.21 | 156826 | 3435.87 | 1.40% |
| 2025-06-06 | 2.16 | 2.18 | 0.03 | 1.40% | 2.15 | 2.19 | 131959 | 2862.59 | 1.18% |
| 2025-06-05 | 2.19 | 2.15 | -0.03 | -1.38% | 2.13 | 2.19 | 140731 | 3036.42 | 1.26% |
| 2025-06-04 | 2.16 | 2.18 | 0.02 | 0.93% | 2.15 | 2.18 | 123261 | 2667.84 | 1.10% |
| 2025-06-03 | 2.14 | 2.16 | 0.02 | 0.93% | 2.13 | 2.17 | 128739 | 2767.09 | 1.15% |
| 2025-05-30 | 2.16 | 2.14 | -0.03 | -1.38% | 2.12 | 2.17 | 130802 | 2801.26 | 1.17% |
| 2025-05-29 | 2.14 | 2.17 | 0.03 | 1.40% | 2.12 | 2.18 | 141068 | 3043.43 | 1.26% |
| 2025-05-28 | 2.15 | 2.14 | -0.01 | -0.47% | 2.12 | 2.16 | 172387 | 3684.87 | 1.54% |
| 2025-05-27 | 2.11 | 2.15 | 0.04 | 1.90% | 2.10 | 2.19 | 167450 | 3591.47 | 1.49% |
| 2025-05-26 | 2.09 | 2.11 | 0.02 | 0.96% | 2.08 | 2.13 | 120986 | 2549.01 | 1.08% |
| 2025-05-23 | 2.12 | 2.09 | -0.03 | -1.42% | 2.08 | 2.13 | 142710 | 3008.18 | 1.27% |
| 2025-05-22 | 2.15 | 2.12 | -0.04 | -1.85% | 2.09 | 2.17 | 147383 | 3134.03 | 1.31% |
| 2025-05-21 | 2.17 | 2.16 | -0.02 | -0.92% | 2.13 | 2.18 | 125098 | 2691.18 | 1.12% |
| 2025-05-20 | 2.14 | 2.18 | 0.03 | 1.40% | 2.14 | 2.18 | 152801 | 3301.80 | 1.36% |
| 2025-05-19 | 2.09 | 2.15 | 0.06 | 2.87% | 2.09 | 2.16 | 185497 | 3955.32 | 1.65% |
| 2025-05-16 | 2.10 | 2.09 | -0.02 | -0.95% | 2.07 | 2.11 | 117773 | 2461.15 | 1.05% |
| 2025-05-15 | 2.09 | 2.11 | 0.01 | 0.48% | 2.09 | 2.13 | 162117 | 3419.91 | 1.45% |
| 2025-05-14 | 2.08 | 2.10 | 0.01 | 0.48% | 2.06 | 2.10 | 162517 | 3384.98 | 1.45% |
| 2025-05-13 | 2.10 | 2.09 | 0.00 | 0.00% | 2.07 | 2.13 | 170262 | 3558.36 | 1.52% |
| 2025-05-12 | 2.07 | 2.09 | 0.03 | 1.46% | 2.06 | 2.11 | 164620 | 3429.95 | 1.47% |
| 2025-05-09 | 2.08 | 2.06 | -0.02 | -0.96% | 2.05 | 2.09 | 171769 | 3548.49 | 1.53% |
| 2025-05-08 | 2.05 | 2.08 | 0.02 | 0.97% | 2.03 | 2.08 | 145466 | 3006.66 | 1.30% |
| 2025-05-07 | 2.04 | 2.06 | 0.03 | 1.48% | 2.03 | 2.07 | 173011 | 3553.91 | 1.54% |
| 2025-05-06 | 2.00 | 2.03 | 0.06 | 3.05% | 1.99 | 2.04 | 206829 | 4178.04 | 1.85% |
| 2025-04-30 | 1.96 | 1.97 | 0.01 | 0.51% | 1.95 | 2.01 | 149236 | 2975.79 | 1.33% |
| 2025-04-29 | 1.95 | 1.96 | 0.02 | 1.03% | 1.93 | 1.98 | 150313 | 2944.33 | 1.34% |
| 2025-04-28 | 2.01 | 1.94 | -0.09 | -4.43% | 1.93 | 2.01 | 196149 | 3829.67 | 1.75% |
| 2025-04-25 | 1.99 | 2.03 | 0.04 | 2.01% | 1.98 | 2.06 | 200526 | 4058.91 | 1.79% |
| 2025-04-24 | 1.98 | 1.99 | -0.01 | -0.50% | 1.96 | 2.02 | 119875 | 2391.55 | 1.07% |
| 2025-04-23 | 2.01 | 2.00 | -0.01 | -0.50% | 1.98 | 2.02 | 99891 | 1992.76 | 0.89% |
| 2025-04-22 | 1.97 | 2.01 | 0.03 | 1.52% | 1.96 | 2.01 | 130953 | 2604.44 | 1.17% |
| 2025-04-21 | 1.97 | 1.98 | 0.01 | 0.51% | 1.93 | 1.98 | 128615 | 2525.73 | 1.15% |
| 2025-04-18 | 1.95 | 1.97 | 0.01 | 0.51% | 1.93 | 1.97 | 109340 | 2133.14 | 0.98% |
| 2025-04-17 | 1.92 | 1.96 | 0.03 | 1.55% | 1.90 | 1.98 | 148869 | 2911.88 | 1.33% |
| 2025-04-16 | 1.96 | 1.93 | -0.03 | -1.53% | 1.88 | 1.96 | 173299 | 3316.16 | 1.55% |
| 2025-04-15 | 1.98 | 1.96 | -0.02 | -1.01% | 1.93 | 1.99 | 157716 | 3079.39 | 1.41% |
| 2025-04-14 | 1.95 | 1.98 | 0.04 | 2.06% | 1.95 | 2.00 | 223035 | 4410.84 | 1.99% |
| 2025-04-11 | 1.91 | 1.94 | 0.02 | 1.04% | 1.90 | 2.06 | 323326 | 6346.53 | 2.88% |
| 2025-04-10 | 1.92 | 1.92 | 0.04 | 2.13% | 1.91 | 1.95 | 329296 | 6352.96 | 2.94% |
| 2025-04-09 | 1.81 | 1.88 | 0.05 | 2.73% | 1.72 | 1.89 | 304968 | 5543.98 | 2.72% |
| 2025-04-08 | 1.87 | 1.83 | -0.04 | -2.14% | 1.81 | 1.89 | 268111 | 4948.57 | 2.39% |
上证大盘股票行情在线 K线走势图
