温州宏丰(300283)股票行情 温州宏丰股票行情 300283股票行情_爱股网
温州宏丰(300283)股票行情
温州宏丰(300283)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 |
|---|
| 2025-10-24 | 6.81 | 6.96 | 0.14 | 2.05% | 6.81 | 6.97 | 151248 | 10458.70 | 4.12% | 0.00 |
| 2025-10-23 | 6.74 | 6.82 | 0.05 | 0.74% | 6.67 | 6.83 | 96264 | 6488.42 | 2.62% | 0.00 |
| 2025-10-22 | 6.77 | 6.77 | -0.06 | -0.88% | 6.73 | 6.84 | 101331 | 6877.81 | 2.76% | 0.00 |
| 2025-10-21 | 6.73 | 6.83 | 0.18 | 2.71% | 6.68 | 6.83 | 162012 | 10971.14 | 4.41% | 13.00 |
| 2025-10-20 | 6.54 | 6.65 | 0.19 | 2.94% | 6.53 | 6.67 | 138382 | 9137.85 | 3.77% | 0.00 |
| 2025-10-17 | 6.68 | 6.46 | -0.22 | -3.29% | 6.46 | 6.72 | 132741 | 8704.50 | 3.61% | 1.00 |
| 2025-10-16 | 6.78 | 6.68 | -0.08 | -1.18% | 6.63 | 6.79 | 111589 | 7475.98 | 3.04% | 0.00 |
| 2025-10-15 | 6.68 | 6.76 | 0.08 | 1.20% | 6.63 | 6.79 | 129500 | 8702.29 | 3.53% | 0.00 |
| 2025-10-14 | 6.89 | 6.68 | -0.17 | -2.48% | 6.66 | 6.97 | 167619 | 11439.11 | 4.56% | 0.00 |
| 2025-10-13 | 6.58 | 6.85 | -0.04 | -0.58% | 6.40 | 6.88 | 195503 | 13129.16 | 5.32% | 0.00 |
| 2025-10-10 | 6.92 | 6.89 | -0.06 | -0.86% | 6.81 | 6.96 | 170414 | 11699.37 | 4.64% | 68.00 |
| 2025-10-09 | 6.97 | 6.95 | 0.02 | 0.29% | 6.93 | 7.05 | 157548 | 11014.37 | 4.29% | 8.00 |
| 2025-09-30 | 7.03 | 6.93 | -0.11 | -1.56% | 6.92 | 7.10 | 156011 | 10897.33 | 4.25% | 0.00 |
| 2025-09-29 | 6.90 | 7.04 | 0.11 | 1.59% | 6.88 | 7.10 | 178404 | 12517.62 | 4.86% | 0.00 |
| 2025-09-26 | 7.04 | 6.93 | -0.12 | -1.70% | 6.93 | 7.11 | 144196 | 10111.35 | 3.93% | 0.00 |
| 2025-09-25 | 7.24 | 7.05 | -0.20 | -2.76% | 7.04 | 7.24 | 156670 | 11165.24 | 4.27% | 0.00 |
| 2025-09-24 | 7.01 | 7.25 | 0.22 | 3.13% | 6.91 | 7.26 | 217138 | 15419.64 | 5.91% | 22.00 |
| 2025-09-23 | 7.18 | 7.03 | -0.15 | -2.09% | 6.86 | 7.25 | 249895 | 17431.17 | 6.81% | 0.00 |
| 2025-09-22 | 7.18 | 7.18 | 0.00 | 0.00% | 7.07 | 7.29 | 183159 | 13108.62 | 4.99% | 14.00 |
| 2025-09-19 | 7.39 | 7.18 | -0.19 | -2.58% | 7.13 | 7.42 | 250929 | 18167.16 | 6.83% | 19.00 |
| 2025-09-18 | 7.63 | 7.37 | -0.30 | -3.91% | 7.24 | 7.78 | 482906 | 36160.10 | 13.15% | 30.00 |
| 2025-09-17 | 7.51 | 7.67 | 0.09 | 1.19% | 7.44 | 7.82 | 346952 | 26625.95 | 9.45% | 1.00 |
| 2025-09-16 | 7.44 | 7.58 | 0.09 | 1.20% | 7.39 | 7.65 | 363684 | 27333.05 | 9.90% | 31.00 |
| 2025-09-15 | 7.46 | 7.49 | 0.02 | 0.27% | 7.46 | 7.88 | 416636 | 31818.75 | 11.35% | 29.00 |
| 2025-09-12 | 7.61 | 7.47 | -0.40 | -5.08% | 7.45 | 7.64 | 561402 | 42254.76 | 15.29% | 0.00 |
| 2025-09-11 | 7.70 | 7.87 | 0.11 | 1.42% | 7.45 | 7.93 | 463986 | 35902.36 | 12.64% | 0.00 |
| 2025-09-10 | 7.73 | 7.76 | 0.04 | 0.52% | 7.61 | 7.88 | 389373 | 30208.91 | 10.60% | 0.00 |
| 2025-09-09 | 7.86 | 7.72 | -0.11 | -1.40% | 7.68 | 8.06 | 495367 | 38859.92 | 13.49% | 3.00 |
| 2025-09-08 | 8.21 | 7.83 | -0.13 | -1.63% | 7.74 | 8.34 | 630902 | 49967.88 | 17.18% | 0.00 |
| 2025-09-05 | 7.55 | 7.96 | 0.45 | 5.99% | 7.48 | 8.00 | 683329 | 53481.37 | 19.12% | 2.00 |
| 2025-09-04 | 7.48 | 7.51 | 0.10 | 1.35% | 7.30 | 7.92 | 574128 | 43957.37 | 16.06% | 4.00 |
| 2025-09-03 | 7.70 | 7.41 | -0.27 | -3.52% | 7.36 | 7.78 | 390911 | 29534.99 | 10.94% | 18.00 |
| 2025-09-02 | 7.80 | 7.68 | 0.03 | 0.39% | 7.54 | 7.97 | 736846 | 57127.62 | 20.62% | 47.00 |
| 2025-09-01 | 7.33 | 7.65 | 0.36 | 4.94% | 7.33 | 7.67 | 476467 | 35954.79 | 13.33% | 15.00 |
| 2025-08-29 | 7.41 | 7.29 | -0.16 | -2.15% | 7.23 | 7.44 | 256654 | 18815.36 | 7.18% | 57.00 |
| 2025-08-28 | 7.15 | 7.45 | 0.30 | 4.20% | 6.95 | 7.45 | 365550 | 26372.08 | 10.23% | 0.00 |
| 2025-08-27 | 7.52 | 7.15 | -0.38 | -5.05% | 7.10 | 7.58 | 376077 | 27738.82 | 10.52% | 17.00 |
| 2025-08-26 | 7.49 | 7.53 | -0.01 | -0.13% | 7.42 | 7.62 | 348143 | 26219.98 | 10.17% | 0.00 |
| 2025-08-25 | 7.45 | 7.54 | 0.07 | 0.94% | 7.36 | 7.62 | 456155 | 34157.94 | 13.32% | 9.00 |
| 2025-08-22 | 7.36 | 7.47 | 0.15 | 2.05% | 7.31 | 7.69 | 502208 | 37681.95 | 14.67% | 0.00 |
| 2025-08-21 | 7.45 | 7.32 | -0.13 | -1.74% | 7.25 | 7.46 | 272094 | 19930.11 | 7.95% | 0.00 |
| 2025-08-20 | 7.34 | 7.45 | 0.10 | 1.36% | 7.25 | 7.45 | 297704 | 21962.84 | 8.69% | 0.00 |
| 2025-08-19 | 7.35 | 7.35 | 0.01 | 0.14% | 7.19 | 7.43 | 349666 | 25571.95 | 10.21% | 0.00 |
| 2025-08-18 | 7.24 | 7.34 | 0.20 | 2.80% | 7.11 | 7.43 | 447751 | 32649.82 | 13.08% | 0.00 |
| 2025-08-15 | 6.90 | 7.14 | 0.28 | 4.08% | 6.88 | 7.24 | 376656 | 26886.98 | 11.00% | 2.00 |
| 2025-08-14 | 7.18 | 6.86 | -0.30 | -4.19% | 6.85 | 7.18 | 289835 | 20200.85 | 8.46% | 0.00 |
| 2025-08-13 | 7.01 | 7.16 | 0.08 | 1.13% | 7.01 | 7.22 | 287693 | 20494.56 | 8.40% | 3.00 |
| 2025-08-12 | 7.22 | 7.08 | -0.12 | -1.67% | 6.99 | 7.22 | 254245 | 17944.58 | 7.43% | 37.00 |
| 2025-08-11 | 7.10 | 7.20 | 0.13 | 1.84% | 7.07 | 7.22 | 214764 | 15360.93 | 6.27% | 11.00 |
| 2025-08-08 | 7.15 | 7.07 | -0.14 | -1.94% | 7.07 | 7.20 | 293935 | 20897.06 | 8.58% | 0.00 |
| 2025-08-07 | 7.28 | 7.21 | -0.05 | -0.69% | 7.17 | 7.60 | 442457 | 32518.64 | 12.92% | 0.00 |
| 2025-08-06 | 7.36 | 7.26 | 0.01 | 0.14% | 7.14 | 7.46 | 385212 | 27928.61 | 11.93% | 38.00 |
| 2025-08-05 | 6.99 | 7.25 | 0.27 | 3.87% | 6.95 | 7.27 | 393834 | 28058.73 | 12.20% | 4.00 |
| 2025-08-04 | 6.90 | 6.98 | -0.09 | -1.27% | 6.85 | 7.02 | 317345 | 22036.91 | 9.83% | 3.00 |
| 2025-08-01 | 7.21 | 7.07 | -0.23 | -3.15% | 7.04 | 7.29 | 345765 | 24609.93 | 10.71% | 16.00 |
| 2025-07-31 | 7.17 | 7.30 | 0.04 | 0.55% | 7.17 | 7.64 | 381224 | 28100.07 | 11.81% | 15.00 |
| 2025-07-30 | 7.51 | 7.26 | -0.27 | -3.59% | 7.17 | 7.51 | 411225 | 29982.24 | 12.74% | 0.00 |
| 2025-07-29 | 7.58 | 7.53 | -0.17 | -2.21% | 7.48 | 7.98 | 480950 | 36802.88 | 14.90% | 0.00 |
| 2025-07-28 | 7.37 | 7.70 | 0.37 | 5.05% | 7.30 | 7.72 | 578203 | 43643.10 | 17.91% | 116.00 |
| 2025-07-25 | 7.71 | 7.33 | -0.61 | -7.68% | 7.28 | 7.78 | 675607 | 50127.89 | 21.97% | 48.00 |
| 2025-07-24 | 7.69 | 7.94 | 0.43 | 5.73% | 7.69 | 8.18 | 834754 | 66415.29 | 27.14% | 39.00 |
| 2025-07-23 | 7.75 | 7.51 | -0.35 | -4.45% | 7.48 | 7.80 | 552854 | 42008.13 | 17.98% | 3.00 |
| 2025-07-22 | 8.01 | 7.86 | -0.26 | -3.20% | 7.86 | 8.28 | 749760 | 60172.53 | 24.38% | 44.00 |
| 2025-07-21 | 8.04 | 8.12 | -0.51 | -5.91% | 8.03 | 8.35 | 1078784 | 87919.42 | 35.08% | 63.00 |
| 2025-07-18 | 7.50 | 8.63 | 1.44 | 20.03% | 7.45 | 8.63 | 893703 | 73972.34 | 29.06% | 0.00 |
| 2025-07-17 | 6.94 | 7.19 | 0.40 | 5.89% | 6.78 | 7.55 | 558837 | 40005.82 | 18.17% | 5.00 |
| 2025-07-16 | 6.75 | 6.79 | 0.04 | 0.59% | 6.71 | 7.07 | 296202 | 20480.27 | 9.63% | 2.00 |
| 2025-07-15 | 6.97 | 6.75 | -0.30 | -4.26% | 6.65 | 6.99 | 323121 | 21926.98 | 10.51% | 15.00 |
| 2025-07-14 | 6.79 | 7.05 | 0.18 | 2.62% | 6.72 | 7.11 | 369307 | 25697.38 | 12.01% | 1.00 |
| 2025-07-11 | 7.21 | 6.87 | -0.33 | -4.58% | 6.80 | 7.29 | 501781 | 34737.61 | 16.32% | 25.00 |
| 2025-07-10 | 7.02 | 7.20 | 0.24 | 3.45% | 7.02 | 7.94 | 677881 | 50224.31 | 22.04% | 115.00 |
| 2025-07-09 | 6.96 | 6.96 | -0.14 | -1.97% | 6.91 | 7.18 | 501808 | 35166.17 | 16.32% | 3.00 |
| 2025-07-08 | 6.79 | 7.10 | 0.39 | 5.81% | 6.71 | 7.44 | 706069 | 49972.95 | 22.96% | 51.00 |
| 2025-07-07 | 6.49 | 6.71 | 0.13 | 1.98% | 6.49 | 6.73 | 264145 | 17533.71 | 8.59% | 0.00 |
| 2025-07-04 | 6.78 | 6.58 | -0.04 | -0.60% | 6.53 | 6.90 | 442027 | 29489.73 | 14.37% | 0.00 |
| 2025-07-03 | 6.43 | 6.62 | 0.19 | 2.95% | 6.32 | 6.65 | 246839 | 16080.66 | 8.03% | 0.00 |
| 2025-07-02 | 6.53 | 6.43 | -0.10 | -1.53% | 6.36 | 6.56 | 158461 | 10173.71 | 5.15% | 0.00 |
| 2025-07-01 | 6.63 | 6.53 | -0.09 | -1.36% | 6.41 | 6.67 | 248278 | 16197.31 | 8.07% | 0.00 |
| 2025-06-30 | 6.60 | 6.62 | 0.08 | 1.22% | 6.46 | 6.66 | 295595 | 19446.57 | 9.61% | 1.00 |
| 2025-06-27 | 6.65 | 6.54 | -0.20 | -2.97% | 6.52 | 7.01 | 433363 | 28896.29 | 14.09% | 15.00 |
深证大盘股票行情在线 K线走势图
温州宏丰(300283)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
