迎丰股份(605055)股票行情
迎丰股份(605055)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 |
|---|
| 2025-08-08 | 7.43 | 8.14 | 0.74 | 10.00% | 7.36 | 8.14 | 182824 | 14543.18 | 4.16% |
| 2025-08-07 | 7.51 | 7.40 | -0.11 | -1.46% | 7.36 | 7.52 | 79432 | 5911.51 | 1.81% |
| 2025-08-06 | 7.37 | 7.51 | 0.15 | 2.04% | 7.25 | 7.55 | 118982 | 8855.24 | 2.70% |
| 2025-08-05 | 7.21 | 7.36 | 0.14 | 1.94% | 7.20 | 7.38 | 95016 | 6939.79 | 2.16% |
| 2025-08-04 | 7.10 | 7.22 | 0.13 | 1.83% | 6.99 | 7.22 | 71415 | 5106.63 | 1.62% |
| 2025-08-01 | 6.99 | 7.09 | 0.05 | 0.71% | 6.99 | 7.19 | 71801 | 5086.75 | 1.63% |
| 2025-07-31 | 7.01 | 7.04 | 0.05 | 0.72% | 6.94 | 7.12 | 85125 | 5982.74 | 1.93% |
| 2025-07-30 | 6.97 | 6.99 | 0.03 | 0.43% | 6.91 | 7.01 | 57775 | 4019.22 | 1.31% |
| 2025-07-29 | 7.10 | 6.96 | -0.13 | -1.83% | 6.92 | 7.10 | 56996 | 3972.67 | 1.30% |
| 2025-07-28 | 7.14 | 7.09 | 0.01 | 0.14% | 7.02 | 7.14 | 53084 | 3759.52 | 1.21% |
| 2025-07-25 | 6.99 | 7.08 | 0.10 | 1.43% | 6.94 | 7.15 | 69693 | 4906.37 | 1.58% |
| 2025-07-24 | 6.93 | 6.98 | 0.05 | 0.72% | 6.91 | 6.99 | 46311 | 3222.12 | 1.05% |
| 2025-07-23 | 6.92 | 6.93 | -0.02 | -0.29% | 6.89 | 6.99 | 42910 | 2979.00 | 0.98% |
| 2025-07-22 | 7.09 | 6.95 | -0.12 | -1.70% | 6.91 | 7.09 | 66197 | 4608.21 | 1.50% |
| 2025-07-21 | 7.05 | 7.07 | 0.07 | 1.00% | 7.01 | 7.14 | 59281 | 4200.95 | 1.35% |
| 2025-07-18 | 7.07 | 7.00 | -0.02 | -0.28% | 6.96 | 7.08 | 47779 | 3339.27 | 1.09% |
| 2025-07-17 | 7.05 | 7.02 | -0.02 | -0.28% | 6.96 | 7.08 | 54111 | 3794.04 | 1.23% |
| 2025-07-16 | 6.94 | 7.04 | 0.13 | 1.88% | 6.90 | 7.07 | 74591 | 5228.94 | 1.70% |
| 2025-07-15 | 7.08 | 6.91 | -0.21 | -2.95% | 6.81 | 7.13 | 105294 | 7272.99 | 2.39% |
| 2025-07-14 | 7.00 | 7.12 | -0.08 | -1.11% | 6.94 | 7.15 | 103923 | 7345.55 | 2.36% |
| 2025-07-11 | 7.61 | 7.20 | -0.31 | -4.13% | 7.15 | 7.63 | 168532 | 12232.36 | 3.83% |
| 2025-07-10 | 7.46 | 7.51 | 0.12 | 1.62% | 7.41 | 7.93 | 232706 | 17632.84 | 5.29% |
| 2025-07-09 | 7.44 | 7.39 | 0.00 | 0.00% | 7.34 | 7.44 | 58726 | 4341.99 | 1.33% |
| 2025-07-08 | 7.40 | 7.39 | 0.00 | 0.00% | 7.33 | 7.46 | 66374 | 4898.89 | 1.51% |
| 2025-07-07 | 7.14 | 7.39 | 0.18 | 2.50% | 7.10 | 7.39 | 96600 | 7071.13 | 2.20% |
| 2025-07-04 | 7.27 | 7.21 | -0.10 | -1.37% | 7.18 | 7.36 | 66371 | 4794.64 | 1.51% |
| 2025-07-03 | 7.31 | 7.31 | 0.00 | 0.00% | 7.24 | 7.47 | 105912 | 7787.10 | 2.41% |
| 2025-07-02 | 7.26 | 7.31 | 0.02 | 0.27% | 7.21 | 7.33 | 57674 | 4191.15 | 1.31% |
| 2025-07-01 | 7.29 | 7.29 | 0.00 | 0.00% | 7.18 | 7.36 | 65149 | 4739.06 | 1.48% |
| 2025-06-30 | 7.24 | 7.29 | 0.10 | 1.39% | 7.16 | 7.29 | 53020 | 3839.40 | 1.21% |
| 2025-06-27 | 7.15 | 7.19 | 0.08 | 1.13% | 7.12 | 7.20 | 59801 | 4279.82 | 1.36% |
| 2025-06-26 | 7.14 | 7.11 | -0.07 | -0.97% | 7.08 | 7.27 | 74143 | 5297.97 | 1.69% |
| 2025-06-25 | 7.20 | 7.18 | -0.04 | -0.55% | 7.12 | 7.30 | 81106 | 5828.58 | 1.84% |
| 2025-06-24 | 7.15 | 7.22 | 0.08 | 1.12% | 7.11 | 7.26 | 74952 | 5413.45 | 1.70% |
| 2025-06-23 | 6.94 | 7.14 | 0.14 | 2.00% | 6.92 | 7.15 | 58849 | 4168.84 | 1.34% |
| 2025-06-20 | 7.03 | 7.00 | -0.05 | -0.71% | 6.95 | 7.11 | 49450 | 3464.14 | 1.12% |
| 2025-06-19 | 7.13 | 7.05 | -0.12 | -1.67% | 7.00 | 7.19 | 82693 | 5845.78 | 1.88% |
| 2025-06-18 | 7.20 | 7.17 | -0.07 | -0.97% | 7.10 | 7.28 | 84731 | 6061.32 | 1.93% |
| 2025-06-17 | 7.35 | 7.24 | -0.12 | -1.63% | 7.19 | 7.49 | 119931 | 8755.60 | 2.73% |
| 2025-06-16 | 7.20 | 7.42 | 0.21 | 2.91% | 7.18 | 7.49 | 167007 | 12316.52 | 3.80% |
| 2025-06-13 | 7.91 | 7.21 | -0.74 | -9.31% | 7.19 | 7.91 | 265827 | 19544.32 | 6.04% |
| 2025-06-12 | 8.32 | 7.95 | -0.39 | -4.68% | 7.88 | 8.32 | 251773 | 20185.12 | 5.72% |
| 2025-06-11 | 7.92 | 8.34 | 0.43 | 5.44% | 7.80 | 8.52 | 425247 | 34945.07 | 9.66% |
| 2025-06-10 | 7.86 | 7.91 | 0.01 | 0.13% | 7.68 | 7.98 | 163403 | 12832.70 | 3.71% |
| 2025-06-09 | 7.82 | 7.90 | 0.10 | 1.28% | 7.80 | 7.93 | 127773 | 10065.62 | 2.90% |
| 2025-06-06 | 7.86 | 7.80 | 0.02 | 0.26% | 7.62 | 7.86 | 136129 | 10563.50 | 3.09% |
| 2025-06-05 | 7.97 | 7.78 | -0.10 | -1.27% | 7.71 | 8.01 | 156782 | 12283.73 | 3.56% |
| 2025-06-04 | 7.80 | 7.88 | 0.08 | 1.03% | 7.74 | 7.90 | 130736 | 10237.38 | 2.97% |
| 2025-06-03 | 7.73 | 7.80 | 0.04 | 0.52% | 7.73 | 7.89 | 138504 | 10787.72 | 3.15% |
| 2025-05-30 | 8.08 | 7.76 | -0.39 | -4.79% | 7.69 | 8.11 | 226800 | 17763.50 | 5.15% |
| 2025-05-29 | 8.07 | 8.15 | 0.01 | 0.12% | 7.94 | 8.26 | 243703 | 19795.22 | 5.54% |
| 2025-05-28 | 8.65 | 8.14 | -0.65 | -7.39% | 8.09 | 8.71 | 341493 | 28243.06 | 7.76% |
| 2025-05-27 | 9.04 | 8.79 | -0.56 | -5.99% | 8.58 | 9.20 | 378134 | 33595.54 | 8.59% |
| 2025-05-26 | 9.79 | 9.35 | -0.25 | -2.60% | 9.01 | 10.10 | 395750 | 37725.39 | 8.99% |
| 2025-05-23 | 9.32 | 9.60 | -0.12 | -1.23% | 9.00 | 10.19 | 454896 | 43908.31 | 10.34% |
| 2025-05-22 | 10.05 | 9.72 | -1.07 | -9.92% | 9.71 | 10.50 | 501893 | 49862.23 | 11.41% |
| 2025-05-21 | 10.25 | 10.79 | 0.04 | 0.37% | 9.94 | 11.60 | 650812 | 71234.42 | 14.79% |
| 2025-05-20 | 9.47 | 10.75 | 0.98 | 10.03% | 8.79 | 10.75 | 679901 | 65148.87 | 15.45% |
| 2025-05-19 | 8.24 | 9.77 | 0.89 | 10.02% | 8.24 | 9.77 | 589455 | 55039.74 | 13.40% |
| 2025-05-16 | 9.25 | 8.88 | -0.43 | -4.62% | 8.38 | 10.21 | 620626 | 56454.29 | 14.11% |
| 2025-05-15 | 8.17 | 9.31 | 0.85 | 10.05% | 8.17 | 9.31 | 493410 | 44560.06 | 11.21% |
| 2025-05-14 | 7.69 | 8.46 | 0.77 | 10.01% | 7.06 | 8.46 | 537875 | 41540.47 | 12.22% |
| 2025-05-13 | 7.69 | 7.69 | 0.70 | 10.01% | 7.69 | 7.69 | 55040 | 4232.58 | 1.25% |
| 2025-05-12 | 6.97 | 6.99 | 0.64 | 10.08% | 6.94 | 6.99 | 215318 | 15039.77 | 4.89% |
| 2025-05-09 | 5.78 | 6.35 | 0.58 | 10.05% | 5.73 | 6.35 | 172053 | 10566.06 | 3.91% |
| 2025-05-08 | 5.58 | 5.77 | 0.22 | 3.96% | 5.47 | 6.11 | 197598 | 11612.52 | 4.49% |
| 2025-05-07 | 5.50 | 5.55 | 0.07 | 1.28% | 5.48 | 5.62 | 48367 | 2683.55 | 1.10% |
| 2025-05-06 | 5.35 | 5.48 | 0.20 | 3.79% | 5.28 | 5.48 | 56019 | 3019.94 | 1.27% |
| 2025-04-30 | 5.40 | 5.28 | -0.13 | -2.40% | 5.21 | 5.42 | 49205 | 2596.79 | 1.12% |
| 2025-04-29 | 5.36 | 5.41 | 0.04 | 0.74% | 5.31 | 5.44 | 29447 | 1592.21 | 0.67% |
| 2025-04-28 | 5.46 | 5.37 | -0.12 | -2.19% | 5.25 | 5.54 | 38082 | 2036.72 | 0.87% |
| 2025-04-25 | 5.47 | 5.49 | 0.03 | 0.55% | 5.42 | 5.52 | 21171 | 1159.76 | 0.48% |
| 2025-04-24 | 5.44 | 5.46 | 0.01 | 0.18% | 5.40 | 5.55 | 38862 | 2126.09 | 0.88% |
| 2025-04-23 | 5.46 | 5.45 | 0.02 | 0.37% | 5.38 | 5.49 | 34593 | 1884.53 | 0.79% |
| 2025-04-22 | 5.42 | 5.43 | 0.03 | 0.56% | 5.39 | 5.48 | 24795 | 1345.80 | 0.56% |
| 2025-04-21 | 5.34 | 5.40 | 0.06 | 1.12% | 5.26 | 5.42 | 29412 | 1578.03 | 0.67% |
| 2025-04-18 | 5.45 | 5.34 | -0.15 | -2.73% | 5.22 | 5.53 | 48143 | 2573.53 | 1.09% |
| 2025-04-17 | 5.35 | 5.49 | 0.10 | 1.86% | 5.33 | 5.57 | 61254 | 3348.48 | 1.39% |
| 2025-04-16 | 5.26 | 5.39 | 0.07 | 1.32% | 5.24 | 5.43 | 48856 | 2613.46 | 1.11% |
| 2025-04-15 | 5.21 | 5.32 | 0.08 | 1.53% | 5.15 | 5.37 | 58603 | 3087.26 | 1.33% |
上证大盘股票行情在线 K线走势图
