万丰股份(603172)股票行情
万丰股份(603172)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 |
|---|
| 2026-02-03 | 31.13 | 31.13 | 2.83 | 10.00% | 25.74 | 31.13 | 216875 | 62644.70 | 43.31% |
| 2026-02-02 | 28.30 | 28.30 | 2.57 | 9.99% | 28.30 | 28.30 | 52707 | 14916.13 | 10.52% |
| 2026-01-30 | 25.73 | 25.73 | 2.34 | 10.00% | 25.73 | 25.73 | 14915 | 3837.55 | 2.98% |
| 2026-01-29 | 21.10 | 23.39 | 2.13 | 10.02% | 20.71 | 23.39 | 53403 | 11963.91 | 10.66% |
| 2026-01-28 | 20.88 | 21.26 | 0.26 | 1.24% | 20.88 | 21.58 | 33962 | 7209.90 | 6.78% |
| 2026-01-27 | 21.30 | 21.00 | -0.17 | -0.80% | 20.30 | 21.44 | 29351 | 6089.11 | 5.86% |
| 2026-01-26 | 21.00 | 21.17 | 0.17 | 0.81% | 20.86 | 21.63 | 33412 | 7081.81 | 6.67% |
| 2026-01-23 | 20.95 | 21.00 | 0.08 | 0.38% | 20.66 | 21.15 | 23556 | 4919.39 | 4.70% |
| 2026-01-22 | 20.88 | 20.92 | 0.04 | 0.19% | 20.51 | 21.35 | 30233 | 6336.62 | 6.04% |
| 2026-01-21 | 20.36 | 20.88 | 0.38 | 1.85% | 20.07 | 21.17 | 44916 | 9282.60 | 8.97% |
| 2026-01-20 | 20.13 | 20.50 | 0.37 | 1.84% | 19.56 | 20.91 | 46445 | 9510.57 | 9.27% |
| 2026-01-19 | 19.08 | 20.13 | 0.99 | 5.17% | 18.79 | 20.38 | 50715 | 10058.88 | 10.13% |
| 2026-01-16 | 18.80 | 19.14 | 0.33 | 1.75% | 18.60 | 19.48 | 35689 | 6809.99 | 7.13% |
| 2026-01-15 | 18.51 | 18.81 | 0.31 | 1.68% | 18.25 | 19.06 | 22341 | 4190.18 | 4.46% |
| 2026-01-14 | 18.00 | 18.50 | 0.43 | 2.38% | 17.87 | 18.90 | 41772 | 7661.19 | 8.34% |
| 2026-01-13 | 17.95 | 18.07 | 0.18 | 1.01% | 17.77 | 18.40 | 27520 | 4991.38 | 5.50% |
| 2026-01-12 | 17.69 | 17.89 | 0.24 | 1.36% | 17.50 | 17.89 | 28705 | 5068.32 | 5.73% |
| 2026-01-09 | 17.78 | 17.65 | -0.05 | -0.28% | 17.36 | 17.78 | 24799 | 4354.35 | 4.95% |
| 2026-01-08 | 17.41 | 17.70 | 0.20 | 1.14% | 17.35 | 17.77 | 17306 | 3050.29 | 3.46% |
| 2026-01-07 | 17.72 | 17.50 | -0.20 | -1.13% | 17.26 | 17.73 | 18961 | 3316.07 | 3.79% |
| 2026-01-06 | 17.91 | 17.70 | -0.21 | -1.17% | 17.51 | 18.08 | 22703 | 4020.10 | 4.53% |
| 2026-01-05 | 17.78 | 17.91 | 0.11 | 0.62% | 17.59 | 18.18 | 22396 | 4023.49 | 4.47% |
| 2025-12-31 | 17.69 | 17.80 | 0.11 | 0.62% | 17.40 | 17.90 | 16963 | 2992.24 | 3.39% |
| 2025-12-30 | 17.96 | 17.69 | -0.42 | -2.32% | 17.61 | 18.16 | 15229 | 2713.98 | 3.04% |
| 2025-12-29 | 17.61 | 18.11 | 0.50 | 2.84% | 17.60 | 18.20 | 20902 | 3733.19 | 4.17% |
| 2025-12-26 | 18.08 | 17.61 | -0.50 | -2.76% | 17.50 | 18.18 | 18545 | 3309.30 | 3.70% |
| 2025-12-25 | 18.35 | 18.11 | -0.16 | -0.88% | 18.06 | 18.35 | 15609 | 2837.42 | 3.12% |
| 2025-12-24 | 18.15 | 18.27 | 0.02 | 0.11% | 18.00 | 18.38 | 18216 | 3324.99 | 3.64% |
| 2025-12-23 | 18.35 | 18.25 | -0.05 | -0.27% | 18.12 | 18.52 | 24744 | 4525.57 | 4.94% |
| 2025-12-22 | 18.30 | 18.30 | 0.19 | 1.05% | 18.01 | 19.62 | 61398 | 11473.66 | 12.26% |
| 2025-12-19 | 18.21 | 18.11 | 0.13 | 0.72% | 17.73 | 18.30 | 16428 | 2946.16 | 3.28% |
| 2025-12-18 | 17.05 | 17.98 | 0.72 | 4.17% | 17.05 | 18.27 | 27057 | 4862.98 | 5.40% |
| 2025-12-17 | 17.05 | 17.26 | 0.12 | 0.70% | 16.78 | 17.39 | 13250 | 2264.73 | 2.65% |
| 2025-12-16 | 17.45 | 17.14 | -0.38 | -2.17% | 17.05 | 17.61 | 13305 | 2287.19 | 2.66% |
| 2025-12-15 | 17.39 | 17.52 | 0.11 | 0.63% | 17.04 | 17.69 | 15347 | 2675.56 | 3.06% |
| 2025-12-12 | 17.73 | 17.41 | -0.25 | -1.42% | 17.24 | 18.07 | 16084 | 2842.52 | 3.21% |
| 2025-12-11 | 18.21 | 17.66 | -0.44 | -2.43% | 17.65 | 18.30 | 15076 | 2689.81 | 3.01% |
| 2025-12-10 | 18.57 | 18.10 | -0.52 | -2.79% | 18.10 | 18.69 | 13059 | 2398.21 | 2.61% |
| 2025-12-09 | 18.79 | 18.62 | -0.11 | -0.59% | 18.44 | 18.87 | 10792 | 2016.31 | 2.16% |
| 2025-12-08 | 18.46 | 18.73 | 0.30 | 1.63% | 18.46 | 18.83 | 16372 | 3058.68 | 3.27% |
| 2025-12-05 | 18.26 | 18.43 | 0.23 | 1.26% | 18.04 | 18.50 | 10766 | 1968.96 | 2.15% |
| 2025-12-04 | 18.52 | 18.20 | -0.41 | -2.20% | 18.11 | 18.73 | 12523 | 2297.16 | 2.50% |
| 2025-12-03 | 18.95 | 18.61 | 0.06 | 0.32% | 18.40 | 18.95 | 14255 | 2653.79 | 2.85% |
| 2025-12-02 | 18.71 | 18.55 | -0.17 | -0.91% | 18.45 | 18.78 | 13066 | 2427.76 | 2.61% |
| 2025-12-01 | 18.89 | 18.72 | -0.17 | -0.90% | 18.62 | 19.30 | 20600 | 3902.40 | 4.11% |
| 2025-11-28 | 18.50 | 18.89 | 0.46 | 2.50% | 18.38 | 18.89 | 12802 | 2387.77 | 2.56% |
| 2025-11-27 | 18.16 | 18.43 | 0.27 | 1.49% | 18.07 | 18.50 | 15361 | 2812.20 | 3.07% |
| 2025-11-26 | 18.92 | 18.16 | -0.42 | -2.26% | 18.00 | 18.92 | 17406 | 3207.80 | 3.48% |
| 2025-11-25 | 18.45 | 18.58 | 0.22 | 1.20% | 18.28 | 18.80 | 12608 | 2348.58 | 2.52% |
| 2025-11-24 | 17.86 | 18.36 | 0.75 | 4.26% | 17.86 | 18.48 | 26083 | 4753.55 | 5.21% |
| 2025-11-21 | 18.81 | 17.61 | -1.23 | -6.53% | 17.60 | 18.99 | 25727 | 4643.71 | 5.14% |
| 2025-11-20 | 18.93 | 18.84 | -0.10 | -0.53% | 18.75 | 19.40 | 17126 | 3257.93 | 3.42% |
| 2025-11-19 | 19.46 | 18.94 | -0.38 | -1.97% | 18.52 | 19.47 | 22433 | 4248.02 | 4.48% |
| 2025-11-18 | 19.60 | 19.32 | -0.15 | -0.77% | 19.15 | 19.61 | 15835 | 3059.82 | 3.16% |
| 2025-11-17 | 19.46 | 19.47 | -0.05 | -0.26% | 19.33 | 19.77 | 13113 | 2554.35 | 2.62% |
| 2025-11-14 | 19.39 | 19.52 | 0.13 | 0.67% | 19.16 | 19.76 | 16502 | 3227.46 | 3.30% |
| 2025-11-13 | 19.49 | 19.39 | -0.19 | -0.97% | 19.23 | 19.61 | 15408 | 2985.86 | 3.08% |
| 2025-11-12 | 19.39 | 19.58 | 0.19 | 0.98% | 19.21 | 19.68 | 20509 | 3995.80 | 4.10% |
| 2025-11-11 | 19.22 | 19.39 | 0.14 | 0.73% | 19.05 | 19.45 | 17763 | 3436.86 | 3.55% |
| 2025-11-10 | 19.24 | 19.25 | -0.02 | -0.10% | 19.12 | 19.62 | 15018 | 2894.62 | 3.00% |
| 2025-11-07 | 19.29 | 19.27 | -0.06 | -0.31% | 19.22 | 19.48 | 13235 | 2556.04 | 2.64% |
| 2025-11-06 | 19.20 | 19.33 | 0.20 | 1.05% | 18.97 | 19.35 | 16005 | 3075.93 | 3.20% |
| 2025-11-05 | 19.19 | 19.13 | -0.06 | -0.31% | 19.00 | 19.32 | 21787 | 4168.23 | 4.35% |
| 2025-11-04 | 19.30 | 19.19 | 0.05 | 0.26% | 19.11 | 19.85 | 26004 | 5067.21 | 5.19% |
| 2025-11-03 | 18.80 | 19.14 | 0.31 | 1.65% | 18.72 | 19.30 | 24768 | 4712.52 | 4.95% |
| 2025-10-31 | 18.43 | 18.83 | 0.37 | 2.00% | 18.31 | 18.99 | 28408 | 5311.18 | 5.67% |
| 2025-10-30 | 18.55 | 18.46 | -0.06 | -0.32% | 18.39 | 18.87 | 22568 | 4201.40 | 4.51% |
| 2025-10-29 | 19.41 | 18.52 | -0.66 | -3.44% | 18.44 | 19.68 | 25167 | 4701.62 | 5.03% |
| 2025-10-28 | 19.20 | 19.18 | -0.08 | -0.42% | 18.95 | 19.38 | 19200 | 3685.49 | 3.83% |
| 2025-10-27 | 19.08 | 19.26 | 0.16 | 0.84% | 18.81 | 19.46 | 29599 | 5680.61 | 5.91% |
| 2025-10-24 | 18.78 | 19.10 | 0.36 | 1.92% | 18.77 | 19.49 | 40172 | 7714.62 | 8.02% |
| 2025-10-23 | 18.58 | 18.74 | 0.23 | 1.24% | 18.22 | 18.77 | 19908 | 3685.19 | 3.98% |
| 2025-10-22 | 18.58 | 18.51 | -0.06 | -0.32% | 18.34 | 18.72 | 19999 | 3705.28 | 3.99% |
| 2025-10-21 | 18.41 | 18.57 | 0.18 | 0.98% | 18.23 | 18.57 | 21644 | 3985.70 | 4.32% |
| 2025-10-20 | 18.24 | 18.39 | 0.29 | 1.60% | 18.01 | 18.59 | 22943 | 4199.60 | 4.58% |
| 2025-10-17 | 18.03 | 18.10 | -0.14 | -0.77% | 17.89 | 18.32 | 20377 | 3693.59 | 4.07% |
| 2025-10-16 | 18.35 | 18.24 | -0.16 | -0.87% | 18.03 | 18.58 | 21132 | 3854.30 | 4.22% |
| 2025-10-15 | 17.97 | 18.40 | 0.36 | 2.00% | 17.91 | 18.88 | 28738 | 5295.11 | 5.74% |
| 2025-10-14 | 17.71 | 18.04 | 0.02 | 0.11% | 17.71 | 18.76 | 23179 | 4221.53 | 4.63% |
| 2025-10-13 | 17.87 | 18.02 | -0.19 | -1.04% | 17.35 | 18.39 | 29972 | 5371.46 | 5.98% |
上证大盘股票行情在线 K线走势图
万丰股份(603172)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
