丰林集团(601996)股票行情
丰林集团(601996)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 |
|---|
| 2026-02-06 | 2.44 | 2.46 | 0.02 | 0.82% | 2.42 | 2.49 | 222724 | 5464.41 | 1.99% |
| 2026-02-05 | 2.44 | 2.44 | 0.01 | 0.41% | 2.42 | 2.49 | 296682 | 7293.98 | 2.65% |
| 2026-02-04 | 2.37 | 2.43 | 0.07 | 2.97% | 2.36 | 2.43 | 338151 | 8151.84 | 3.02% |
| 2026-02-03 | 2.37 | 2.36 | 0.01 | 0.43% | 2.34 | 2.40 | 269056 | 6353.07 | 2.40% |
| 2026-02-02 | 2.41 | 2.35 | -0.07 | -2.89% | 2.34 | 2.45 | 396482 | 9482.62 | 3.54% |
| 2026-01-30 | 2.37 | 2.42 | 0.04 | 1.68% | 2.36 | 2.43 | 360896 | 8662.63 | 3.22% |
| 2026-01-29 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.42 | 226092 | 5398.09 | 2.02% |
| 2026-01-28 | 2.36 | 2.36 | 0.00 | 0.00% | 2.34 | 2.39 | 209924 | 4963.91 | 1.87% |
| 2026-01-27 | 2.41 | 2.36 | -0.04 | -1.67% | 2.32 | 2.41 | 246140 | 5779.80 | 2.20% |
| 2026-01-26 | 2.42 | 2.40 | -0.02 | -0.83% | 2.37 | 2.45 | 275133 | 6616.11 | 2.45% |
| 2026-01-23 | 2.40 | 2.42 | 0.02 | 0.83% | 2.38 | 2.42 | 229475 | 5518.38 | 2.05% |
| 2026-01-22 | 2.33 | 2.40 | 0.06 | 2.56% | 2.32 | 2.40 | 276248 | 6565.78 | 2.46% |
| 2026-01-21 | 2.33 | 2.34 | 0.01 | 0.43% | 2.29 | 2.34 | 261608 | 6064.75 | 2.33% |
| 2026-01-20 | 2.30 | 2.33 | 0.03 | 1.30% | 2.29 | 2.35 | 356429 | 8280.44 | 3.18% |
| 2026-01-19 | 2.25 | 2.30 | 0.03 | 1.32% | 2.23 | 2.30 | 290246 | 6615.89 | 2.59% |
| 2026-01-16 | 2.29 | 2.27 | -0.01 | -0.44% | 2.24 | 2.30 | 272722 | 6190.85 | 2.43% |
| 2026-01-15 | 2.29 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 241922 | 5512.57 | 2.16% |
| 2026-01-14 | 2.32 | 2.29 | -0.02 | -0.87% | 2.27 | 2.35 | 297024 | 6876.49 | 2.65% |
| 2026-01-13 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.37 | 319339 | 7436.64 | 2.85% |
| 2026-01-12 | 2.32 | 2.32 | 0.02 | 0.87% | 2.30 | 2.33 | 300132 | 6955.38 | 2.68% |
| 2026-01-09 | 2.30 | 2.30 | -0.02 | -0.86% | 2.28 | 2.33 | 225877 | 5214.33 | 2.02% |
| 2026-01-08 | 2.26 | 2.32 | 0.06 | 2.65% | 2.25 | 2.33 | 278774 | 6402.77 | 2.49% |
| 2026-01-07 | 2.31 | 2.26 | -0.05 | -2.16% | 2.26 | 2.32 | 257410 | 5867.44 | 2.30% |
| 2026-01-06 | 2.29 | 2.31 | 0.01 | 0.43% | 2.27 | 2.33 | 311885 | 7189.02 | 2.78% |
| 2026-01-05 | 2.27 | 2.30 | 0.05 | 2.22% | 2.26 | 2.33 | 346998 | 7984.55 | 3.10% |
| 2025-12-31 | 2.30 | 2.25 | -0.04 | -1.75% | 2.23 | 2.31 | 230973 | 5215.28 | 2.06% |
| 2025-12-30 | 2.33 | 2.29 | -0.04 | -1.72% | 2.25 | 2.33 | 268620 | 6163.87 | 2.40% |
| 2025-12-29 | 2.37 | 2.33 | -0.02 | -0.85% | 2.30 | 2.37 | 233484 | 5437.72 | 2.08% |
| 2025-12-26 | 2.40 | 2.35 | -0.03 | -1.26% | 2.34 | 2.40 | 219039 | 5179.09 | 1.95% |
| 2025-12-25 | 2.39 | 2.38 | -0.01 | -0.42% | 2.35 | 2.40 | 192465 | 4575.98 | 1.72% |
| 2025-12-24 | 2.39 | 2.39 | 0.00 | 0.00% | 2.35 | 2.44 | 300335 | 7207.70 | 2.68% |
| 2025-12-23 | 2.38 | 2.39 | 0.04 | 1.70% | 2.35 | 2.53 | 508622 | 12236.36 | 4.54% |
| 2025-12-22 | 2.39 | 2.35 | -0.03 | -1.26% | 2.34 | 2.40 | 243228 | 5742.84 | 2.17% |
| 2025-12-19 | 2.27 | 2.38 | 0.12 | 5.31% | 2.25 | 2.38 | 410941 | 9605.46 | 3.67% |
| 2025-12-18 | 2.22 | 2.26 | 0.02 | 0.89% | 2.21 | 2.30 | 282972 | 6426.11 | 2.52% |
| 2025-12-17 | 2.24 | 2.24 | -0.02 | -0.88% | 2.19 | 2.26 | 298466 | 6631.28 | 2.66% |
| 2025-12-16 | 2.31 | 2.26 | -0.06 | -2.59% | 2.25 | 2.34 | 293831 | 6704.13 | 2.62% |
| 2025-12-15 | 2.27 | 2.32 | 0.04 | 1.75% | 2.25 | 2.35 | 480643 | 11083.42 | 4.29% |
| 2025-12-12 | 2.37 | 2.28 | -0.08 | -3.39% | 2.27 | 2.41 | 606517 | 14124.83 | 5.41% |
| 2025-12-11 | 2.58 | 2.36 | -0.20 | -7.81% | 2.35 | 2.59 | 657857 | 15920.73 | 5.87% |
| 2025-12-10 | 2.62 | 2.56 | -0.05 | -1.92% | 2.53 | 2.67 | 535960 | 13840.00 | 4.78% |
| 2025-12-09 | 2.72 | 2.61 | -0.05 | -1.88% | 2.54 | 2.74 | 663644 | 17330.06 | 5.92% |
| 2025-12-08 | 2.56 | 2.66 | 0.12 | 4.72% | 2.56 | 2.79 | 822399 | 22200.22 | 7.34% |
| 2025-12-05 | 2.50 | 2.54 | 0.04 | 1.60% | 2.45 | 2.55 | 269893 | 6761.06 | 2.41% |
| 2025-12-04 | 2.57 | 2.50 | -0.05 | -1.96% | 2.46 | 2.58 | 309036 | 7784.42 | 2.76% |
| 2025-12-03 | 2.61 | 2.55 | -0.07 | -2.67% | 2.54 | 2.66 | 379152 | 9788.91 | 3.38% |
| 2025-12-02 | 2.54 | 2.62 | 0.09 | 3.56% | 2.52 | 2.65 | 479591 | 12446.45 | 4.28% |
| 2025-12-01 | 2.56 | 2.53 | -0.02 | -0.78% | 2.51 | 2.60 | 310810 | 7935.44 | 2.77% |
| 2025-11-28 | 2.48 | 2.55 | 0.06 | 2.41% | 2.45 | 2.56 | 276461 | 6947.64 | 2.47% |
| 2025-11-27 | 2.50 | 2.49 | -0.01 | -0.40% | 2.45 | 2.51 | 295137 | 7334.39 | 2.63% |
| 2025-11-26 | 2.60 | 2.50 | -0.03 | -1.19% | 2.48 | 2.61 | 419206 | 10640.15 | 3.74% |
| 2025-11-25 | 2.50 | 2.53 | 0.11 | 4.55% | 2.49 | 2.61 | 491057 | 12460.71 | 4.38% |
| 2025-11-24 | 2.45 | 2.42 | 0.00 | 0.00% | 2.40 | 2.56 | 472817 | 11583.30 | 4.22% |
| 2025-11-21 | 2.56 | 2.42 | -0.16 | -6.20% | 2.41 | 2.64 | 548745 | 13723.69 | 4.90% |
| 2025-11-20 | 2.58 | 2.58 | 0.00 | 0.00% | 2.49 | 2.60 | 329801 | 8416.19 | 2.94% |
| 2025-11-19 | 2.65 | 2.58 | -0.06 | -2.27% | 2.56 | 2.67 | 351254 | 9103.24 | 3.13% |
| 2025-11-18 | 2.74 | 2.64 | -0.10 | -3.65% | 2.61 | 2.76 | 555624 | 14710.31 | 4.96% |
| 2025-11-17 | 2.67 | 2.74 | 0.08 | 3.01% | 2.67 | 2.85 | 708032 | 19584.40 | 6.32% |
| 2025-11-14 | 2.63 | 2.66 | 0.03 | 1.14% | 2.62 | 2.69 | 356790 | 9487.33 | 3.18% |
| 2025-11-13 | 2.57 | 2.63 | 0.05 | 1.94% | 2.54 | 2.67 | 337587 | 8849.14 | 3.01% |
| 2025-11-12 | 2.60 | 2.58 | -0.02 | -0.77% | 2.56 | 2.65 | 255426 | 6617.15 | 2.28% |
| 2025-11-11 | 2.57 | 2.60 | 0.05 | 1.96% | 2.53 | 2.61 | 285375 | 7367.91 | 2.55% |
| 2025-11-10 | 2.50 | 2.55 | 0.06 | 2.41% | 2.47 | 2.58 | 300044 | 7607.16 | 2.68% |
| 2025-11-07 | 2.49 | 2.49 | 0.01 | 0.40% | 2.46 | 2.52 | 183852 | 4576.36 | 1.64% |
| 2025-11-06 | 2.53 | 2.48 | -0.03 | -1.20% | 2.45 | 2.54 | 214793 | 5313.32 | 1.92% |
| 2025-11-05 | 2.49 | 2.51 | 0.02 | 0.80% | 2.47 | 2.54 | 246576 | 6201.29 | 2.20% |
| 2025-11-04 | 2.47 | 2.49 | 0.01 | 0.40% | 2.45 | 2.51 | 228691 | 5685.47 | 2.04% |
| 2025-11-03 | 2.43 | 2.48 | 0.06 | 2.48% | 2.42 | 2.49 | 285594 | 7017.37 | 2.55% |
| 2025-10-31 | 2.37 | 2.42 | 0.06 | 2.54% | 2.35 | 2.46 | 374406 | 9063.24 | 3.34% |
| 2025-10-30 | 2.37 | 2.36 | -0.02 | -0.84% | 2.34 | 2.40 | 207283 | 4906.29 | 1.85% |
| 2025-10-29 | 2.46 | 2.38 | -0.08 | -3.25% | 2.35 | 2.46 | 297991 | 7109.73 | 2.66% |
| 2025-10-28 | 2.44 | 2.46 | 0.01 | 0.41% | 2.42 | 2.48 | 185264 | 4540.97 | 1.65% |
| 2025-10-27 | 2.44 | 2.45 | 0.01 | 0.41% | 2.41 | 2.49 | 264511 | 6476.75 | 2.36% |
| 2025-10-24 | 2.47 | 2.44 | -0.03 | -1.21% | 2.42 | 2.50 | 228023 | 5591.77 | 2.03% |
| 2025-10-23 | 2.46 | 2.47 | 0.00 | 0.00% | 2.42 | 2.48 | 245154 | 6008.52 | 2.19% |
| 2025-10-22 | 2.43 | 2.47 | 0.03 | 1.23% | 2.43 | 2.48 | 364253 | 8948.28 | 3.25% |
| 2025-10-21 | 2.36 | 2.44 | 0.08 | 3.39% | 2.34 | 2.44 | 384011 | 9223.86 | 3.43% |
| 2025-10-20 | 2.29 | 2.36 | 0.07 | 3.06% | 2.28 | 2.36 | 292125 | 6825.27 | 2.61% |
| 2025-10-17 | 2.30 | 2.29 | -0.01 | -0.43% | 2.28 | 2.34 | 225785 | 5223.01 | 2.01% |
| 2025-10-16 | 2.34 | 2.30 | -0.04 | -1.71% | 2.27 | 2.35 | 242529 | 5588.09 | 2.16% |
上证大盘股票行情在线 K线走势图
丰林集团(601996)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
