大丰实业(603081)股票行情
大丰实业(603081)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 |
|---|
| 2026-03-25 | 11.58 | 11.75 | 0.22 | 1.91% | 11.55 | 11.78 | 32424 | 3795.79 | 0.77% |
| 2026-03-24 | 11.40 | 11.53 | 0.35 | 3.13% | 11.24 | 11.54 | 47083 | 5374.39 | 1.11% |
| 2026-03-23 | 11.80 | 11.18 | -0.73 | -6.13% | 11.11 | 11.89 | 67993 | 7791.65 | 1.61% |
| 2026-03-20 | 12.10 | 11.91 | -0.20 | -1.65% | 11.90 | 12.23 | 52224 | 6268.32 | 1.24% |
| 2026-03-19 | 12.26 | 12.11 | -0.31 | -2.50% | 12.03 | 12.36 | 36310 | 4420.80 | 0.86% |
| 2026-03-18 | 12.29 | 12.42 | 0.13 | 1.06% | 12.17 | 12.50 | 37574 | 4636.79 | 0.89% |
| 2026-03-17 | 12.40 | 12.29 | -0.13 | -1.05% | 12.27 | 12.52 | 35412 | 4385.18 | 0.84% |
| 2026-03-16 | 12.38 | 12.42 | 0.04 | 0.32% | 12.29 | 12.53 | 46758 | 5792.91 | 1.11% |
| 2026-03-13 | 12.41 | 12.38 | -0.10 | -0.80% | 12.36 | 12.56 | 31869 | 3972.09 | 0.75% |
| 2026-03-12 | 12.60 | 12.48 | -0.15 | -1.19% | 12.38 | 12.63 | 34929 | 4360.78 | 0.83% |
| 2026-03-11 | 12.70 | 12.63 | -0.03 | -0.24% | 12.54 | 12.85 | 59666 | 7548.83 | 1.41% |
| 2026-03-10 | 12.40 | 12.66 | 0.42 | 3.43% | 12.35 | 12.68 | 57447 | 7207.08 | 1.36% |
| 2026-03-09 | 12.19 | 12.24 | -0.22 | -1.77% | 12.05 | 12.34 | 56905 | 6926.09 | 1.35% |
| 2026-03-06 | 12.49 | 12.46 | 0.10 | 0.81% | 12.36 | 12.50 | 40525 | 5041.96 | 0.96% |
| 2026-03-05 | 12.45 | 12.36 | 0.10 | 0.82% | 12.31 | 12.50 | 48220 | 5988.39 | 1.14% |
| 2026-03-04 | 12.58 | 12.26 | -0.26 | -2.08% | 12.22 | 12.58 | 59147 | 7300.68 | 1.40% |
| 2026-03-03 | 12.86 | 12.52 | -0.37 | -2.87% | 12.48 | 13.06 | 73787 | 9389.16 | 1.75% |
| 2026-03-02 | 13.15 | 12.89 | -0.49 | -3.66% | 12.80 | 13.25 | 84814 | 10999.74 | 2.01% |
| 2026-02-27 | 13.45 | 13.38 | -0.11 | -0.82% | 13.32 | 13.46 | 47200 | 6314.31 | 1.12% |
| 2026-02-26 | 13.64 | 13.49 | -0.20 | -1.46% | 13.28 | 13.68 | 85651 | 11510.93 | 2.03% |
| 2026-02-25 | 14.35 | 13.69 | -0.67 | -4.67% | 13.64 | 14.35 | 149581 | 20746.98 | 3.54% |
| 2026-02-24 | 14.18 | 14.36 | 0.32 | 2.28% | 14.10 | 14.70 | 128929 | 18546.45 | 3.05% |
| 2026-02-13 | 13.82 | 14.04 | 0.26 | 1.89% | 13.80 | 14.23 | 69589 | 9778.48 | 1.65% |
| 2026-02-12 | 13.88 | 13.78 | -0.12 | -0.86% | 13.70 | 13.95 | 54722 | 7570.48 | 1.30% |
| 2026-02-11 | 13.93 | 13.90 | -0.06 | -0.43% | 13.86 | 14.06 | 34599 | 4831.50 | 0.82% |
| 2026-02-10 | 14.22 | 13.96 | -0.27 | -1.90% | 13.96 | 14.37 | 62105 | 8747.16 | 1.47% |
| 2026-02-09 | 14.15 | 14.23 | 0.15 | 1.07% | 14.04 | 14.27 | 62964 | 8908.75 | 1.49% |
| 2026-02-06 | 14.10 | 14.08 | -0.19 | -1.33% | 14.07 | 14.41 | 63343 | 8997.31 | 1.50% |
| 2026-02-05 | 14.35 | 14.27 | -0.01 | -0.07% | 14.26 | 14.53 | 59787 | 8589.56 | 1.42% |
| 2026-02-04 | 14.28 | 14.28 | -0.03 | -0.21% | 14.16 | 14.46 | 47055 | 6729.38 | 1.11% |
| 2026-02-03 | 14.34 | 14.31 | 0.00 | 0.00% | 14.10 | 14.46 | 70302 | 10012.20 | 1.66% |
| 2026-02-02 | 14.45 | 14.31 | -0.17 | -1.17% | 14.30 | 14.68 | 107947 | 15609.88 | 2.55% |
| 2026-01-30 | 13.95 | 14.48 | 0.46 | 3.28% | 13.92 | 14.58 | 118508 | 16989.54 | 2.80% |
| 2026-01-29 | 14.05 | 14.02 | -0.11 | -0.78% | 13.92 | 14.39 | 78931 | 11145.92 | 1.87% |
| 2026-01-28 | 14.20 | 14.13 | -0.07 | -0.49% | 13.88 | 14.26 | 73579 | 10338.10 | 1.74% |
| 2026-01-27 | 14.32 | 14.20 | -0.11 | -0.77% | 13.97 | 14.39 | 52890 | 7501.89 | 1.25% |
| 2026-01-26 | 14.39 | 14.31 | -0.08 | -0.56% | 14.21 | 14.87 | 78260 | 11314.11 | 1.85% |
| 2026-01-23 | 14.30 | 14.39 | 0.14 | 0.98% | 14.05 | 14.46 | 63447 | 9024.34 | 1.50% |
| 2026-01-22 | 14.17 | 14.25 | 0.07 | 0.49% | 14.13 | 14.28 | 46702 | 6636.63 | 1.11% |
| 2026-01-21 | 13.97 | 14.18 | 0.12 | 0.85% | 13.86 | 14.24 | 71201 | 10027.59 | 1.69% |
| 2026-01-20 | 14.13 | 14.06 | -0.07 | -0.50% | 13.97 | 14.27 | 47551 | 6703.92 | 1.13% |
| 2026-01-19 | 13.73 | 14.13 | 0.35 | 2.54% | 13.72 | 14.22 | 79132 | 11143.72 | 1.87% |
| 2026-01-16 | 13.88 | 13.78 | 0.02 | 0.15% | 13.71 | 13.91 | 41849 | 5779.89 | 0.99% |
| 2026-01-15 | 13.70 | 13.76 | -0.05 | -0.36% | 13.67 | 13.88 | 51829 | 7143.62 | 1.23% |
| 2026-01-14 | 13.82 | 13.81 | 0.12 | 0.88% | 13.65 | 14.19 | 103083 | 14322.02 | 2.44% |
| 2026-01-13 | 14.09 | 13.69 | -0.41 | -2.91% | 13.67 | 14.10 | 84879 | 11769.21 | 2.01% |
| 2026-01-12 | 14.10 | 14.10 | -0.02 | -0.14% | 13.90 | 14.16 | 80319 | 11268.11 | 1.90% |
| 2026-01-09 | 14.19 | 14.12 | -0.07 | -0.49% | 13.97 | 14.23 | 84302 | 11875.26 | 2.00% |
| 2026-01-08 | 14.00 | 14.19 | -0.17 | -1.18% | 13.87 | 14.23 | 101786 | 14339.91 | 2.41% |
| 2026-01-07 | 13.98 | 14.36 | 0.33 | 2.35% | 13.94 | 14.69 | 146459 | 21080.92 | 3.47% |
| 2026-01-06 | 13.91 | 14.03 | 0.12 | 0.86% | 13.85 | 14.11 | 91446 | 12790.26 | 2.16% |
| 2026-01-05 | 13.94 | 13.91 | -0.12 | -0.86% | 13.82 | 14.05 | 64456 | 8969.19 | 1.53% |
| 2025-12-31 | 14.09 | 14.03 | -0.04 | -0.28% | 13.72 | 14.19 | 71135 | 9944.94 | 1.68% |
| 2025-12-30 | 13.85 | 14.07 | 0.17 | 1.22% | 13.77 | 14.30 | 91285 | 12897.90 | 2.16% |
| 2025-12-29 | 13.75 | 13.90 | 0.13 | 0.94% | 13.66 | 13.96 | 65448 | 9066.98 | 1.55% |
| 2025-12-26 | 13.89 | 13.77 | -0.17 | -1.22% | 13.69 | 14.00 | 77487 | 10717.39 | 1.83% |
| 2025-12-25 | 13.80 | 13.94 | 0.08 | 0.58% | 13.77 | 14.04 | 81689 | 11364.59 | 1.93% |
| 2025-12-24 | 13.74 | 13.86 | 0.11 | 0.80% | 13.61 | 13.97 | 84048 | 11570.73 | 1.99% |
| 2025-12-23 | 13.82 | 13.75 | -0.19 | -1.36% | 13.57 | 13.89 | 97799 | 13427.75 | 2.31% |
| 2025-12-22 | 13.73 | 13.94 | 0.21 | 1.53% | 13.46 | 14.03 | 154116 | 21228.94 | 3.65% |
| 2025-12-19 | 13.41 | 13.73 | 0.41 | 3.08% | 13.36 | 13.85 | 141773 | 19346.76 | 3.36% |
| 2025-12-18 | 13.39 | 13.32 | -0.11 | -0.82% | 13.31 | 13.79 | 165512 | 22373.35 | 3.92% |
| 2025-12-17 | 13.19 | 13.43 | 0.23 | 1.74% | 13.06 | 13.54 | 138615 | 18459.43 | 3.28% |
| 2025-12-16 | 12.90 | 13.20 | 0.23 | 1.77% | 12.79 | 13.30 | 139067 | 18284.84 | 3.29% |
| 2025-12-15 | 12.96 | 12.97 | -0.07 | -0.54% | 12.79 | 13.19 | 66163 | 8556.29 | 1.57% |
| 2025-12-12 | 12.85 | 13.04 | 0.20 | 1.56% | 12.70 | 13.10 | 114036 | 14792.08 | 2.70% |
| 2025-12-11 | 13.03 | 12.84 | -0.19 | -1.46% | 12.75 | 13.08 | 77084 | 9923.89 | 1.82% |
| 2025-12-10 | 12.93 | 13.03 | 0.10 | 0.77% | 12.65 | 13.06 | 69748 | 8962.59 | 1.65% |
| 2025-12-09 | 12.87 | 12.93 | 0.02 | 0.15% | 12.83 | 13.04 | 50819 | 6582.29 | 1.20% |
| 2025-12-08 | 12.95 | 12.91 | -0.08 | -0.62% | 12.81 | 13.02 | 68298 | 8816.62 | 1.62% |
| 2025-12-05 | 13.00 | 12.99 | -0.01 | -0.08% | 12.80 | 13.10 | 66288 | 8556.95 | 1.57% |
| 2025-12-04 | 13.09 | 13.00 | -0.04 | -0.31% | 12.96 | 13.24 | 85508 | 11208.64 | 2.02% |
| 2025-12-03 | 12.95 | 13.04 | 0.09 | 0.69% | 12.80 | 13.11 | 91284 | 11844.39 | 2.16% |
| 2025-12-02 | 12.86 | 12.95 | 0.06 | 0.47% | 12.69 | 13.00 | 106630 | 13714.36 | 2.52% |
| 2025-12-01 | 12.24 | 12.89 | 0.62 | 5.05% | 12.24 | 13.10 | 176881 | 22541.96 | 4.19% |
| 2025-11-28 | 12.14 | 12.27 | 0.13 | 1.07% | 12.07 | 12.27 | 37583 | 4585.86 | 0.89% |
| 2025-11-27 | 12.12 | 12.14 | 0.05 | 0.41% | 12.07 | 12.25 | 41233 | 5021.05 | 0.98% |
| 2025-11-26 | 12.25 | 12.09 | -0.22 | -1.79% | 12.03 | 12.31 | 45024 | 5471.07 | 1.07% |
| 2025-11-25 | 12.25 | 12.31 | 0.13 | 1.07% | 12.14 | 12.35 | 70159 | 8620.42 | 1.66% |
| 2025-11-24 | 11.99 | 12.18 | 0.26 | 2.18% | 11.93 | 12.18 | 57832 | 6999.97 | 1.37% |
上证大盘股票行情在线 K线走势图
大丰实业(603081)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
