大丰实业(603081)股票行情
大丰实业(603081)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 | 12.60 | 12.38 | -0.30 | -2.37% | 12.31 | 12.75 | 173113 | 21543.40 | 3.99% |
| 2025-07-31 | 13.02 | 12.68 | -0.19 | -1.48% | 12.54 | 13.16 | 239383 | 30711.10 | 5.52% |
| 2025-07-30 | 12.77 | 12.87 | -0.01 | -0.08% | 12.62 | 12.88 | 225118 | 28693.48 | 5.19% |
| 2025-07-29 | 12.45 | 12.88 | 0.41 | 3.29% | 12.26 | 12.97 | 326075 | 41269.54 | 7.52% |
| 2025-07-28 | 12.37 | 12.47 | 0.10 | 0.81% | 12.36 | 12.53 | 142285 | 17687.38 | 3.28% |
| 2025-07-25 | 12.60 | 12.37 | -0.06 | -0.48% | 12.30 | 12.60 | 179496 | 22294.48 | 4.14% |
| 2025-07-24 | 12.27 | 12.43 | 0.21 | 1.72% | 12.26 | 12.48 | 188602 | 23398.01 | 4.35% |
| 2025-07-23 | 12.38 | 12.22 | -0.11 | -0.89% | 12.20 | 12.54 | 227875 | 28139.02 | 5.26% |
| 2025-07-22 | 12.53 | 12.33 | -0.44 | -3.45% | 12.30 | 12.67 | 337790 | 41839.20 | 7.79% |
| 2025-07-21 | 12.90 | 12.77 | 0.08 | 0.63% | 12.75 | 13.28 | 366639 | 47460.29 | 8.46% |
| 2025-07-18 | 12.80 | 12.69 | -0.36 | -2.76% | 12.51 | 13.04 | 372490 | 47315.84 | 8.59% |
| 2025-07-17 | 13.26 | 13.05 | -0.50 | -3.69% | 12.86 | 13.98 | 499539 | 66284.26 | 11.53% |
| 2025-07-16 | 13.22 | 13.68 | 0.17 | 1.26% | 12.93 | 14.38 | 680077 | 92056.09 | 15.69% |
| 2025-07-15 | 13.43 | 13.51 | 0.27 | 2.04% | 12.81 | 14.44 | 836106 | 112132.59 | 19.29% |
| 2025-07-14 | 12.25 | 13.24 | 1.20 | 9.97% | 12.14 | 13.24 | 701855 | 90253.00 | 16.19% |
| 2025-07-11 | 11.93 | 12.04 | -0.37 | -2.98% | 11.63 | 12.18 | 512304 | 60828.38 | 11.82% |
| 2025-07-10 | 12.00 | 12.41 | 0.43 | 3.59% | 11.92 | 13.18 | 797914 | 99323.13 | 18.41% |
| 2025-07-09 | 11.98 | 11.98 | 1.09 | 10.01% | 11.91 | 11.98 | 298813 | 35797.04 | 6.89% |
| 2025-07-08 | 10.73 | 10.89 | 0.18 | 1.68% | 10.70 | 10.90 | 72933 | 7902.92 | 1.68% |
| 2025-07-07 | 10.62 | 10.71 | 0.08 | 0.75% | 10.60 | 10.73 | 51862 | 5527.24 | 1.20% |
| 2025-07-04 | 10.81 | 10.63 | -0.17 | -1.57% | 10.62 | 10.82 | 74342 | 7961.74 | 1.72% |
| 2025-07-03 | 10.77 | 10.80 | 0.00 | 0.00% | 10.76 | 10.85 | 69068 | 7457.25 | 1.59% |
| 2025-07-02 | 10.95 | 10.80 | -0.05 | -0.46% | 10.74 | 10.96 | 66811 | 7241.18 | 1.54% |
| 2025-07-01 | 10.83 | 10.85 | 0.03 | 0.28% | 10.70 | 10.88 | 63638 | 6874.26 | 1.47% |
| 2025-06-30 | 10.78 | 10.82 | 0.14 | 1.31% | 10.72 | 10.87 | 72168 | 7806.11 | 1.67% |
| 2025-06-27 | 10.60 | 10.68 | 0.12 | 1.14% | 10.56 | 10.73 | 69228 | 7389.08 | 1.60% |
| 2025-06-26 | 10.61 | 10.56 | -0.05 | -0.47% | 10.53 | 10.64 | 69218 | 7330.74 | 1.60% |
| 2025-06-25 | 10.58 | 10.61 | 0.10 | 0.95% | 10.49 | 10.66 | 82441 | 8713.28 | 1.90% |
| 2025-06-24 | 10.42 | 10.51 | 0.10 | 0.96% | 10.42 | 10.62 | 98097 | 10337.69 | 2.26% |
| 2025-06-23 | 10.06 | 10.41 | 0.22 | 2.16% | 10.06 | 10.45 | 52187 | 5378.34 | 1.20% |
| 2025-06-20 | 10.34 | 10.19 | -0.14 | -1.36% | 10.18 | 10.43 | 53267 | 5475.61 | 1.23% |
| 2025-06-19 | 10.57 | 10.33 | -0.27 | -2.55% | 10.31 | 10.64 | 73746 | 7714.89 | 1.70% |
| 2025-06-18 | 10.70 | 10.60 | -0.15 | -1.40% | 10.55 | 10.74 | 73985 | 7848.89 | 1.71% |
| 2025-06-17 | 10.93 | 10.75 | -0.19 | -1.74% | 10.71 | 11.01 | 108079 | 11672.66 | 2.49% |
| 2025-06-16 | 10.70 | 10.94 | 0.23 | 2.15% | 10.68 | 11.28 | 163987 | 17952.87 | 3.78% |
| 2025-06-13 | 11.10 | 10.71 | -0.39 | -3.51% | 10.66 | 11.10 | 110612 | 11988.02 | 2.55% |
| 2025-06-12 | 11.02 | 11.10 | 0.11 | 1.00% | 10.93 | 11.14 | 121230 | 13399.81 | 2.80% |
| 2025-06-11 | 10.88 | 10.99 | 0.04 | 0.37% | 10.84 | 11.19 | 130165 | 14291.42 | 3.00% |
| 2025-06-10 | 11.08 | 10.95 | 0.00 | 0.00% | 10.69 | 11.12 | 150176 | 16453.28 | 3.47% |
| 2025-06-09 | 10.63 | 10.95 | 0.28 | 2.62% | 10.63 | 11.00 | 117049 | 12730.32 | 2.70% |
| 2025-06-06 | 10.84 | 10.67 | -0.13 | -1.20% | 10.57 | 10.84 | 81285 | 8644.33 | 1.88% |
| 2025-06-05 | 10.73 | 10.80 | 0.14 | 1.31% | 10.61 | 10.96 | 114991 | 12437.26 | 2.65% |
| 2025-06-04 | 10.57 | 10.66 | 0.09 | 0.85% | 10.50 | 10.74 | 68551 | 7304.12 | 1.58% |
| 2025-06-03 | 10.49 | 10.57 | 0.08 | 0.76% | 10.44 | 10.59 | 45033 | 4745.51 | 1.04% |
| 2025-05-30 | 10.70 | 10.49 | -0.22 | -2.05% | 10.47 | 10.71 | 60771 | 6395.14 | 1.40% |
| 2025-05-29 | 10.57 | 10.71 | 0.13 | 1.23% | 10.53 | 10.75 | 63205 | 6759.19 | 1.46% |
| 2025-05-28 | 10.65 | 10.58 | -0.06 | -0.56% | 10.51 | 10.74 | 61501 | 6516.59 | 1.42% |
| 2025-05-27 | 10.50 | 10.64 | 0.14 | 1.33% | 10.42 | 10.75 | 91586 | 9707.71 | 2.11% |
| 2025-05-26 | 10.44 | 10.50 | 0.07 | 0.67% | 10.38 | 10.59 | 57376 | 6007.17 | 1.32% |
| 2025-05-23 | 10.73 | 10.43 | -0.30 | -2.80% | 10.39 | 10.76 | 116718 | 12349.16 | 2.69% |
| 2025-05-22 | 10.86 | 10.73 | -0.16 | -1.47% | 10.65 | 10.95 | 66988 | 7218.83 | 1.55% |
| 2025-05-21 | 11.21 | 10.89 | -0.31 | -2.77% | 10.86 | 11.21 | 144288 | 15889.98 | 3.33% |
| 2025-05-20 | 11.20 | 11.20 | 0.05 | 0.45% | 11.06 | 11.29 | 73039 | 8146.22 | 1.69% |
| 2025-05-19 | 11.21 | 11.15 | -0.04 | -0.36% | 11.03 | 11.27 | 64281 | 7167.99 | 1.48% |
| 2025-05-16 | 11.06 | 11.19 | 0.11 | 0.99% | 11.03 | 11.36 | 110173 | 12349.44 | 2.54% |
| 2025-05-15 | 11.25 | 11.08 | -0.21 | -1.86% | 11.06 | 11.25 | 58735 | 6536.99 | 1.36% |
| 2025-05-14 | 11.31 | 11.29 | -0.07 | -0.62% | 11.18 | 11.40 | 68974 | 7769.85 | 1.59% |
| 2025-05-13 | 11.47 | 11.36 | -0.01 | -0.09% | 11.25 | 11.48 | 75363 | 8553.24 | 1.74% |
| 2025-05-12 | 11.26 | 11.37 | 0.25 | 2.25% | 11.22 | 11.45 | 101029 | 11453.72 | 2.33% |
| 2025-05-09 | 11.34 | 11.12 | -0.25 | -2.20% | 11.10 | 11.40 | 84419 | 9445.15 | 1.95% |
| 2025-05-08 | 11.27 | 11.37 | 0.04 | 0.35% | 11.21 | 11.50 | 121955 | 13894.59 | 2.81% |
| 2025-05-07 | 11.45 | 11.33 | -0.08 | -0.70% | 11.19 | 11.63 | 162587 | 18571.08 | 3.75% |
| 2025-05-06 | 11.21 | 11.41 | 0.13 | 1.15% | 11.08 | 11.47 | 196509 | 22176.11 | 4.53% |
| 2025-04-30 | 11.51 | 11.28 | 0.42 | 3.87% | 11.09 | 11.51 | 233077 | 26337.29 | 5.38% |
| 2025-04-29 | 10.44 | 10.86 | 0.37 | 3.53% | 10.38 | 10.98 | 127620 | 13697.04 | 2.94% |
| 2025-04-28 | 10.43 | 10.49 | 0.00 | 0.00% | 10.25 | 10.54 | 77146 | 8024.07 | 1.78% |
| 2025-04-25 | 10.53 | 10.49 | 0.00 | 0.00% | 10.41 | 10.73 | 69473 | 7314.80 | 1.60% |
| 2025-04-24 | 10.72 | 10.49 | -0.25 | -2.33% | 10.44 | 10.76 | 88143 | 9311.77 | 2.03% |
| 2025-04-23 | 10.58 | 10.74 | 0.18 | 1.70% | 10.56 | 10.87 | 99036 | 10603.44 | 2.29% |
| 2025-04-22 | 10.80 | 10.56 | -0.18 | -1.68% | 10.53 | 10.84 | 65351 | 6937.40 | 1.51% |
| 2025-04-21 | 10.78 | 10.74 | 0.12 | 1.13% | 10.59 | 10.78 | 59115 | 6337.78 | 1.36% |
| 2025-04-18 | 10.57 | 10.62 | -0.03 | -0.28% | 10.45 | 10.82 | 77456 | 8211.92 | 1.79% |
| 2025-04-17 | 10.53 | 10.65 | 0.09 | 0.85% | 10.36 | 11.00 | 106926 | 11448.85 | 2.47% |
| 2025-04-16 | 10.88 | 10.56 | -0.42 | -3.83% | 10.45 | 10.95 | 102166 | 10880.36 | 2.36% |
| 2025-04-15 | 11.12 | 10.98 | -0.15 | -1.35% | 10.87 | 11.28 | 124025 | 13643.87 | 2.86% |
| 2025-04-14 | 11.42 | 11.13 | -0.06 | -0.54% | 11.12 | 11.52 | 184093 | 20838.99 | 4.25% |
| 2025-04-11 | 11.16 | 11.19 | 0.50 | 4.68% | 10.98 | 11.41 | 260229 | 29079.39 | 6.00% |
| 2025-04-10 | 10.54 | 10.69 | 0.30 | 2.89% | 10.42 | 10.85 | 207533 | 22208.90 | 4.79% |
| 2025-04-09 | 9.50 | 10.39 | 0.69 | 7.11% | 8.94 | 10.61 | 287608 | 28241.24 | 6.64% |
| 2025-04-08 | 9.51 | 9.70 | -0.17 | -1.72% | 9.34 | 9.81 | 200810 | 19205.70 | 4.63% |
上证大盘股票行情在线 K线走势图
