四川美丰(000731)股票行情
四川美丰(000731)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 | 6.73 | 6.74 | 0.05 | 0.75% | 6.66 | 6.76 | 73229 | 4916.37 | 1.33% |
| 2026-02-02 | 6.88 | 6.69 | -0.41 | -5.77% | 6.69 | 6.94 | 176048 | 11984.45 | 3.21% |
| 2026-01-30 | 6.95 | 7.10 | 0.13 | 1.87% | 6.94 | 7.12 | 193547 | 13639.83 | 3.53% |
| 2026-01-29 | 6.96 | 6.97 | 0.01 | 0.14% | 6.93 | 7.02 | 102790 | 7163.43 | 1.87% |
| 2026-01-28 | 6.93 | 6.96 | 0.03 | 0.43% | 6.90 | 7.04 | 108322 | 7565.43 | 1.97% |
| 2026-01-27 | 6.94 | 6.93 | -0.06 | -0.86% | 6.80 | 7.00 | 86649 | 5968.41 | 1.58% |
| 2026-01-26 | 6.94 | 6.99 | 0.05 | 0.72% | 6.90 | 7.02 | 99645 | 6937.50 | 1.82% |
| 2026-01-23 | 6.91 | 6.94 | 0.03 | 0.43% | 6.86 | 6.97 | 87202 | 6028.95 | 1.59% |
| 2026-01-22 | 6.77 | 6.91 | 0.14 | 2.07% | 6.75 | 6.92 | 100568 | 6913.97 | 1.83% |
| 2026-01-21 | 6.80 | 6.77 | -0.03 | -0.44% | 6.72 | 6.81 | 55292 | 3740.79 | 1.01% |
| 2026-01-20 | 6.70 | 6.80 | 0.11 | 1.64% | 6.69 | 6.83 | 134690 | 9108.05 | 2.45% |
| 2026-01-19 | 6.58 | 6.69 | 0.07 | 1.06% | 6.58 | 6.70 | 70744 | 4712.67 | 1.29% |
| 2026-01-16 | 6.66 | 6.62 | -0.02 | -0.30% | 6.58 | 6.67 | 74969 | 4963.79 | 1.37% |
| 2026-01-15 | 6.62 | 6.64 | 0.00 | 0.00% | 6.61 | 6.68 | 54566 | 3625.15 | 0.99% |
| 2026-01-14 | 6.68 | 6.64 | -0.02 | -0.30% | 6.60 | 6.68 | 110004 | 7308.25 | 2.00% |
| 2026-01-13 | 6.69 | 6.66 | -0.04 | -0.60% | 6.65 | 6.72 | 97301 | 6506.36 | 1.77% |
| 2026-01-12 | 6.69 | 6.70 | -0.01 | -0.15% | 6.64 | 6.71 | 73451 | 4900.90 | 1.34% |
| 2026-01-09 | 6.75 | 6.71 | 0.03 | 0.45% | 6.67 | 6.80 | 65963 | 4432.58 | 1.20% |
| 2026-01-08 | 6.68 | 6.68 | 0.01 | 0.15% | 6.64 | 6.69 | 44751 | 2984.76 | 0.82% |
| 2026-01-07 | 6.72 | 6.67 | -0.04 | -0.60% | 6.64 | 6.72 | 48587 | 3242.31 | 0.89% |
| 2026-01-06 | 6.60 | 6.71 | 0.12 | 1.82% | 6.56 | 6.72 | 80415 | 5362.35 | 1.47% |
| 2026-01-05 | 6.56 | 6.59 | 0.05 | 0.76% | 6.55 | 6.62 | 44401 | 2922.05 | 0.81% |
| 2025-12-31 | 6.58 | 6.54 | -0.03 | -0.46% | 6.50 | 6.58 | 35725 | 2333.92 | 0.65% |
| 2025-12-30 | 6.57 | 6.57 | -0.04 | -0.61% | 6.50 | 6.62 | 44678 | 2934.93 | 0.81% |
| 2025-12-29 | 6.58 | 6.61 | 0.01 | 0.15% | 6.55 | 6.63 | 42500 | 2801.19 | 0.77% |
| 2025-12-26 | 6.64 | 6.60 | -0.01 | -0.15% | 6.60 | 6.65 | 32494 | 2151.48 | 0.59% |
| 2025-12-25 | 6.59 | 6.61 | 0.02 | 0.30% | 6.58 | 6.65 | 35006 | 2318.37 | 0.64% |
| 2025-12-24 | 6.58 | 6.59 | 0.01 | 0.15% | 6.53 | 6.61 | 30373 | 1995.42 | 0.55% |
| 2025-12-23 | 6.61 | 6.58 | -0.04 | -0.60% | 6.56 | 6.65 | 35737 | 2355.15 | 0.65% |
| 2025-12-22 | 6.64 | 6.62 | -0.02 | -0.30% | 6.61 | 6.66 | 32395 | 2147.11 | 0.59% |
| 2025-12-19 | 6.59 | 6.64 | 0.04 | 0.61% | 6.58 | 6.65 | 42636 | 2825.63 | 0.78% |
| 2025-12-18 | 6.51 | 6.60 | 0.06 | 0.92% | 6.49 | 6.64 | 68388 | 4505.41 | 1.25% |
| 2025-12-17 | 6.41 | 6.54 | 0.11 | 1.71% | 6.40 | 6.55 | 67476 | 4368.45 | 1.23% |
| 2025-12-16 | 6.48 | 6.43 | -0.05 | -0.77% | 6.40 | 6.48 | 50310 | 3231.66 | 0.92% |
| 2025-12-15 | 6.47 | 6.48 | 0.01 | 0.15% | 6.43 | 6.49 | 43632 | 2820.55 | 0.80% |
| 2025-12-12 | 6.52 | 6.47 | -0.04 | -0.61% | 6.47 | 6.53 | 64248 | 4177.26 | 1.17% |
| 2025-12-11 | 6.57 | 6.51 | -0.05 | -0.76% | 6.50 | 6.57 | 59628 | 3886.89 | 1.09% |
| 2025-12-10 | 6.56 | 6.56 | 0.01 | 0.15% | 6.52 | 6.58 | 50553 | 3309.10 | 0.92% |
| 2025-12-09 | 6.61 | 6.55 | -0.06 | -0.91% | 6.54 | 6.61 | 51286 | 3371.51 | 0.93% |
| 2025-12-08 | 6.67 | 6.61 | -0.04 | -0.60% | 6.58 | 6.67 | 68670 | 4548.15 | 1.25% |
| 2025-12-05 | 6.59 | 6.65 | 0.05 | 0.76% | 6.52 | 6.66 | 70496 | 4644.41 | 1.28% |
| 2025-12-04 | 6.72 | 6.60 | -0.12 | -1.79% | 6.59 | 6.72 | 82104 | 5445.77 | 1.50% |
| 2025-12-03 | 6.74 | 6.72 | -0.03 | -0.44% | 6.69 | 6.77 | 70194 | 4719.48 | 1.28% |
| 2025-12-02 | 6.74 | 6.75 | -0.01 | -0.15% | 6.70 | 6.79 | 51845 | 3494.96 | 0.94% |
| 2025-12-01 | 6.73 | 6.76 | 0.03 | 0.45% | 6.72 | 6.79 | 57043 | 3853.13 | 1.04% |
| 2025-11-28 | 6.69 | 6.73 | 0.04 | 0.60% | 6.67 | 6.75 | 44735 | 3006.32 | 0.82% |
| 2025-11-27 | 6.70 | 6.69 | 0.01 | 0.15% | 6.66 | 6.74 | 64711 | 4337.54 | 1.18% |
| 2025-11-26 | 6.70 | 6.68 | -0.01 | -0.15% | 6.65 | 6.77 | 68488 | 4595.31 | 1.25% |
| 2025-11-25 | 6.69 | 6.69 | 0.03 | 0.45% | 6.65 | 6.72 | 86550 | 5792.21 | 1.58% |
| 2025-11-24 | 6.78 | 6.66 | -0.07 | -1.04% | 6.65 | 6.79 | 137627 | 9216.11 | 2.51% |
| 2025-11-21 | 6.95 | 6.73 | -0.27 | -3.86% | 6.71 | 6.99 | 163171 | 11093.67 | 2.97% |
| 2025-11-20 | 7.04 | 7.00 | -0.03 | -0.43% | 6.96 | 7.05 | 61880 | 4336.28 | 1.13% |
| 2025-11-19 | 7.04 | 7.03 | 0.00 | 0.00% | 6.96 | 7.08 | 92054 | 6459.73 | 1.68% |
| 2025-11-18 | 7.11 | 7.03 | -0.11 | -1.54% | 6.97 | 7.16 | 122380 | 8608.15 | 2.23% |
| 2025-11-17 | 7.15 | 7.14 | -0.01 | -0.14% | 7.09 | 7.19 | 87731 | 6260.50 | 1.60% |
| 2025-11-14 | 7.21 | 7.15 | -0.06 | -0.83% | 7.15 | 7.25 | 95437 | 6869.91 | 1.74% |
| 2025-11-13 | 7.15 | 7.21 | 0.06 | 0.84% | 7.15 | 7.23 | 114518 | 8247.98 | 2.09% |
| 2025-11-12 | 7.22 | 7.15 | -0.05 | -0.69% | 7.14 | 7.24 | 83822 | 6010.82 | 1.53% |
| 2025-11-11 | 7.15 | 7.20 | 0.04 | 0.56% | 7.11 | 7.20 | 137290 | 9831.57 | 2.50% |
| 2025-11-10 | 7.23 | 7.16 | -0.01 | -0.14% | 7.14 | 7.25 | 159002 | 11427.64 | 2.90% |
| 2025-11-07 | 7.20 | 7.17 | 0.00 | 0.00% | 7.15 | 7.21 | 154903 | 11133.17 | 2.77% |
| 2025-11-06 | 7.10 | 7.17 | 0.10 | 1.41% | 7.08 | 7.24 | 155679 | 11151.20 | 2.79% |
| 2025-11-05 | 7.10 | 7.07 | 0.00 | 0.00% | 7.04 | 7.10 | 90511 | 6401.88 | 1.62% |
| 2025-11-04 | 7.00 | 7.07 | 0.08 | 1.14% | 6.94 | 7.08 | 152653 | 10718.87 | 2.73% |
| 2025-11-03 | 6.87 | 6.99 | 0.11 | 1.60% | 6.87 | 7.00 | 93337 | 6483.43 | 1.67% |
| 2025-10-31 | 6.84 | 6.88 | 0.04 | 0.58% | 6.83 | 6.90 | 66354 | 4555.91 | 1.19% |
| 2025-10-30 | 6.80 | 6.84 | 0.03 | 0.44% | 6.76 | 6.93 | 103324 | 7083.72 | 1.85% |
| 2025-10-29 | 6.83 | 6.81 | -0.02 | -0.29% | 6.73 | 6.85 | 64977 | 4400.95 | 1.16% |
| 2025-10-28 | 6.80 | 6.83 | -0.05 | -0.73% | 6.78 | 6.88 | 65617 | 4489.12 | 1.17% |
| 2025-10-27 | 6.86 | 6.88 | 0.04 | 0.58% | 6.82 | 6.91 | 71008 | 4873.17 | 1.27% |
| 2025-10-24 | 6.91 | 6.84 | -0.05 | -0.73% | 6.84 | 6.92 | 63399 | 4350.20 | 1.13% |
| 2025-10-23 | 6.82 | 6.89 | 0.05 | 0.73% | 6.80 | 6.89 | 61891 | 4244.39 | 1.11% |
| 2025-10-22 | 6.82 | 6.84 | 0.03 | 0.44% | 6.79 | 6.87 | 60536 | 4137.19 | 1.08% |
| 2025-10-21 | 6.74 | 6.81 | 0.07 | 1.04% | 6.73 | 6.83 | 54872 | 3722.18 | 0.98% |
| 2025-10-20 | 6.74 | 6.74 | 0.05 | 0.75% | 6.67 | 6.74 | 44210 | 2964.52 | 0.79% |
| 2025-10-17 | 6.81 | 6.79 | -0.04 | -0.59% | 6.78 | 6.85 | 49178 | 3350.00 | 0.88% |
| 2025-10-16 | 6.90 | 6.83 | -0.07 | -1.01% | 6.80 | 6.92 | 60080 | 4105.19 | 1.08% |
| 2025-10-15 | 6.90 | 6.90 | 0.02 | 0.29% | 6.86 | 6.94 | 48568 | 3348.72 | 0.87% |
| 2025-10-14 | 6.86 | 6.88 | 0.02 | 0.29% | 6.85 | 6.90 | 56091 | 3856.61 | 1.00% |
| 2025-10-13 | 6.82 | 6.86 | -0.04 | -0.58% | 6.74 | 6.86 | 57840 | 3940.41 | 1.04% |
深证大盘股票行情在线 K线走势图
四川美丰(000731)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
