恒丰纸业(600356)股票行情 恒丰纸业股票行情 600356股票行情_爱股网
恒丰纸业(600356)股票行情
恒丰纸业(600356)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 |
|---|
| 2025-10-27 | 9.95 | 9.85 | -0.03 | -0.30% | 9.78 | 10.00 | 63949 | 6324.78 | 2.14% |
| 2025-10-24 | 9.85 | 9.88 | -0.01 | -0.10% | 9.81 | 10.01 | 63267 | 6265.69 | 2.12% |
| 2025-10-23 | 9.73 | 9.89 | 0.12 | 1.23% | 9.63 | 9.91 | 47170 | 4606.11 | 1.58% |
| 2025-10-22 | 9.72 | 9.77 | 0.03 | 0.31% | 9.69 | 9.89 | 40163 | 3935.58 | 1.34% |
| 2025-10-21 | 9.71 | 9.74 | 0.01 | 0.10% | 9.63 | 9.77 | 37311 | 3617.97 | 1.25% |
| 2025-10-20 | 9.53 | 9.73 | 0.18 | 1.88% | 9.50 | 9.74 | 46694 | 4495.20 | 1.56% |
| 2025-10-17 | 9.60 | 9.55 | -0.07 | -0.73% | 9.50 | 9.66 | 29916 | 2868.43 | 1.00% |
| 2025-10-16 | 9.65 | 9.62 | -0.08 | -0.82% | 9.58 | 9.73 | 38584 | 3717.41 | 1.29% |
| 2025-10-15 | 9.47 | 9.70 | 0.18 | 1.89% | 9.47 | 9.73 | 39819 | 3835.70 | 1.33% |
| 2025-10-14 | 9.61 | 9.52 | 0.03 | 0.32% | 9.49 | 9.70 | 40811 | 3914.86 | 1.37% |
| 2025-10-13 | 9.40 | 9.49 | -0.12 | -1.25% | 9.23 | 9.56 | 42248 | 3997.35 | 1.41% |
| 2025-10-10 | 9.59 | 9.61 | 0.01 | 0.10% | 9.51 | 9.80 | 53383 | 5169.98 | 1.79% |
| 2025-10-09 | 9.56 | 9.60 | -0.10 | -1.03% | 9.30 | 9.75 | 81086 | 7698.06 | 2.71% |
| 2025-09-30 | 9.74 | 9.70 | -0.05 | -0.51% | 9.64 | 9.82 | 47705 | 4635.19 | 1.60% |
| 2025-09-29 | 9.82 | 9.75 | -0.03 | -0.31% | 9.55 | 9.94 | 62977 | 6138.14 | 2.11% |
| 2025-09-26 | 9.44 | 9.78 | 0.39 | 4.15% | 9.35 | 9.85 | 100898 | 9786.21 | 3.38% |
| 2025-09-25 | 9.42 | 9.39 | -0.03 | -0.32% | 9.23 | 9.52 | 50084 | 4705.39 | 1.68% |
| 2025-09-24 | 9.33 | 9.42 | 0.07 | 0.75% | 9.24 | 9.47 | 49902 | 4660.01 | 1.67% |
| 2025-09-23 | 9.56 | 9.35 | -0.14 | -1.48% | 9.07 | 9.56 | 78554 | 7265.44 | 2.63% |
| 2025-09-22 | 9.70 | 9.49 | -0.21 | -2.16% | 9.43 | 9.74 | 68441 | 6515.27 | 2.29% |
| 2025-09-19 | 9.92 | 9.70 | -0.24 | -2.41% | 9.60 | 10.05 | 98932 | 9645.77 | 3.31% |
| 2025-09-18 | 10.19 | 9.94 | -0.22 | -2.17% | 9.89 | 10.21 | 80010 | 8065.82 | 2.68% |
| 2025-09-17 | 10.34 | 10.16 | -0.19 | -1.84% | 10.13 | 10.52 | 65626 | 6738.79 | 2.20% |
| 2025-09-16 | 10.19 | 10.35 | 0.17 | 1.67% | 10.06 | 10.48 | 63604 | 6535.05 | 2.13% |
| 2025-09-15 | 10.22 | 10.18 | -0.09 | -0.88% | 9.97 | 10.25 | 79611 | 8048.34 | 2.66% |
| 2025-09-12 | 10.42 | 10.27 | -0.18 | -1.72% | 10.25 | 10.55 | 68463 | 7086.93 | 2.29% |
| 2025-09-11 | 10.55 | 10.45 | -0.18 | -1.69% | 10.27 | 10.57 | 101914 | 10588.04 | 3.41% |
| 2025-09-10 | 10.50 | 10.63 | 0.23 | 2.21% | 10.36 | 10.76 | 109635 | 11630.12 | 3.67% |
| 2025-09-09 | 10.40 | 10.40 | -0.03 | -0.29% | 10.26 | 10.70 | 122289 | 12757.67 | 4.09% |
| 2025-09-08 | 10.03 | 10.43 | 0.21 | 2.05% | 10.03 | 10.50 | 137209 | 14179.62 | 4.59% |
| 2025-09-05 | 10.00 | 10.22 | 0.12 | 1.19% | 9.76 | 10.22 | 148168 | 14872.38 | 4.96% |
| 2025-09-04 | 9.82 | 10.10 | 0.28 | 2.85% | 9.72 | 10.26 | 152414 | 15270.78 | 5.10% |
| 2025-09-03 | 10.03 | 9.82 | -0.16 | -1.60% | 9.76 | 10.07 | 134561 | 13322.40 | 4.50% |
| 2025-09-02 | 10.25 | 9.98 | -0.31 | -3.01% | 9.87 | 10.50 | 218245 | 21976.97 | 7.31% |
| 2025-09-01 | 9.90 | 10.29 | 0.67 | 6.96% | 9.89 | 10.58 | 363005 | 37668.93 | 12.15% |
| 2025-08-29 | 10.13 | 9.62 | -0.48 | -4.75% | 9.58 | 10.19 | 174859 | 17074.40 | 5.85% |
| 2025-08-28 | 10.20 | 10.10 | -0.21 | -2.04% | 9.72 | 10.20 | 273408 | 27216.56 | 9.15% |
| 2025-08-27 | 9.67 | 10.31 | 0.63 | 6.51% | 9.66 | 10.59 | 272011 | 27955.46 | 9.11% |
| 2025-08-26 | 9.78 | 9.68 | -0.11 | -1.12% | 9.49 | 9.80 | 152089 | 14593.54 | 5.09% |
| 2025-08-25 | 9.32 | 9.79 | 0.51 | 5.50% | 9.30 | 10.16 | 281621 | 27615.32 | 9.43% |
| 2025-08-22 | 9.30 | 9.28 | -0.01 | -0.11% | 9.08 | 9.30 | 59684 | 5482.45 | 2.00% |
| 2025-08-21 | 9.29 | 9.29 | 0.01 | 0.11% | 9.23 | 9.38 | 45780 | 4260.70 | 1.53% |
| 2025-08-20 | 9.15 | 9.28 | 0.15 | 1.64% | 9.10 | 9.28 | 49939 | 4597.95 | 1.67% |
| 2025-08-19 | 9.14 | 9.13 | -0.02 | -0.22% | 9.01 | 9.19 | 45885 | 4188.58 | 1.54% |
| 2025-08-18 | 8.95 | 9.15 | 0.22 | 2.46% | 8.94 | 9.18 | 80665 | 7313.97 | 2.70% |
| 2025-08-15 | 8.93 | 8.93 | 0.00 | 0.00% | 8.92 | 9.05 | 46270 | 4152.63 | 1.55% |
| 2025-08-14 | 8.98 | 8.93 | -0.06 | -0.67% | 8.91 | 9.07 | 57011 | 5130.48 | 1.91% |
| 2025-08-13 | 9.09 | 8.99 | -0.08 | -0.88% | 8.98 | 9.17 | 44610 | 4031.33 | 1.49% |
| 2025-08-12 | 9.18 | 9.07 | -0.08 | -0.87% | 9.05 | 9.19 | 38376 | 3496.98 | 1.28% |
| 2025-08-11 | 9.18 | 9.15 | -0.02 | -0.22% | 9.13 | 9.21 | 44076 | 4037.76 | 1.48% |
| 2025-08-08 | 9.10 | 9.17 | 0.05 | 0.55% | 9.07 | 9.20 | 36767 | 3360.41 | 1.23% |
| 2025-08-07 | 9.17 | 9.12 | -0.01 | -0.11% | 9.08 | 9.19 | 39516 | 3604.31 | 1.32% |
| 2025-08-06 | 9.11 | 9.13 | 0.03 | 0.33% | 9.05 | 9.18 | 44955 | 4101.18 | 1.50% |
| 2025-08-05 | 8.95 | 9.10 | 0.18 | 2.02% | 8.94 | 9.11 | 57131 | 5178.03 | 1.91% |
| 2025-08-04 | 8.88 | 8.92 | 0.04 | 0.45% | 8.81 | 8.93 | 38925 | 3458.95 | 1.30% |
| 2025-08-01 | 8.84 | 8.88 | 0.09 | 1.02% | 8.79 | 8.91 | 45237 | 4008.65 | 1.51% |
| 2025-07-31 | 8.90 | 8.79 | -0.16 | -1.79% | 8.76 | 8.95 | 60003 | 5303.61 | 2.01% |
| 2025-07-30 | 9.00 | 8.95 | -0.07 | -0.78% | 8.91 | 9.23 | 55725 | 5027.91 | 1.87% |
| 2025-07-29 | 9.07 | 9.02 | -0.06 | -0.66% | 8.88 | 9.11 | 74406 | 6687.27 | 2.49% |
| 2025-07-28 | 8.76 | 9.08 | 0.33 | 3.77% | 8.71 | 9.08 | 123731 | 11112.24 | 4.14% |
| 2025-07-25 | 8.73 | 8.75 | 0.03 | 0.34% | 8.68 | 8.80 | 40016 | 3505.21 | 1.34% |
| 2025-07-24 | 8.71 | 8.72 | 0.03 | 0.35% | 8.67 | 8.74 | 40751 | 3546.04 | 1.36% |
| 2025-07-23 | 8.73 | 8.69 | -0.04 | -0.46% | 8.67 | 8.75 | 52459 | 4570.95 | 1.76% |
| 2025-07-22 | 8.82 | 8.73 | -0.15 | -1.69% | 8.67 | 8.88 | 83890 | 7328.28 | 2.81% |
| 2025-07-21 | 8.59 | 8.88 | 0.29 | 3.38% | 8.56 | 8.89 | 127047 | 11170.37 | 4.25% |
| 2025-07-18 | 8.69 | 8.59 | 0.04 | 0.47% | 8.53 | 8.78 | 75637 | 6494.78 | 2.53% |
| 2025-07-17 | 8.51 | 8.55 | -0.04 | -0.47% | 8.51 | 8.63 | 85103 | 7299.54 | 2.85% |
| 2025-07-16 | 8.53 | 8.59 | 0.04 | 0.47% | 8.41 | 8.66 | 167273 | 14306.31 | 5.60% |
| 2025-07-15 | 8.78 | 8.55 | 0.26 | 3.14% | 8.41 | 9.11 | 263174 | 22880.16 | 8.81% |
| 2025-07-14 | 8.15 | 8.29 | 0.10 | 1.22% | 8.12 | 8.32 | 45532 | 3754.83 | 1.52% |
| 2025-07-11 | 8.20 | 8.19 | -0.04 | -0.49% | 8.10 | 8.24 | 45533 | 3717.10 | 1.52% |
| 2025-07-10 | 8.12 | 8.23 | 0.08 | 0.98% | 8.09 | 8.24 | 43545 | 3558.11 | 1.46% |
| 2025-07-09 | 8.20 | 8.15 | -0.01 | -0.12% | 8.10 | 8.23 | 38280 | 3122.44 | 1.28% |
| 2025-07-08 | 8.28 | 8.28 | 0.03 | 0.36% | 8.22 | 8.32 | 33011 | 2730.75 | 1.11% |
| 2025-07-07 | 8.17 | 8.25 | 0.07 | 0.86% | 8.15 | 8.25 | 35062 | 2880.17 | 1.17% |
| 2025-07-04 | 8.24 | 8.18 | -0.02 | -0.24% | 8.15 | 8.24 | 30733 | 2516.49 | 1.03% |
| 2025-07-03 | 8.25 | 8.20 | -0.03 | -0.36% | 8.16 | 8.26 | 31994 | 2622.82 | 1.07% |
| 2025-07-02 | 8.16 | 8.23 | 0.05 | 0.61% | 8.12 | 8.23 | 37535 | 3074.23 | 1.26% |
| 2025-07-01 | 8.03 | 8.18 | 0.13 | 1.61% | 8.03 | 8.27 | 61020 | 4985.68 | 2.04% |
| 2025-06-30 | 8.03 | 8.05 | 0.03 | 0.37% | 7.98 | 8.07 | 34944 | 2806.58 | 1.17% |
上证大盘股票行情在线 K线走势图
恒丰纸业(600356)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
