C丰倍(603334)股票行情
C丰倍(603334)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 |
|---|
| 2025-12-12 | 43.50 | 43.09 | -0.71 | -1.62% | 43.05 | 43.63 | 21728 | 9390.94 | 7.00% |
| 2025-12-11 | 43.85 | 43.80 | -0.02 | -0.05% | 43.53 | 44.34 | 23215 | 10222.19 | 7.48% |
| 2025-12-10 | 44.11 | 43.82 | -0.16 | -0.36% | 43.10 | 44.11 | 19590 | 8518.69 | 6.31% |
| 2025-12-09 | 43.05 | 43.98 | 0.80 | 1.85% | 43.01 | 44.26 | 26126 | 11440.32 | 8.41% |
| 2025-12-08 | 42.99 | 43.18 | 0.27 | 0.63% | 42.82 | 43.39 | 14894 | 6416.62 | 4.80% |
| 2025-12-05 | 43.05 | 42.91 | -0.13 | -0.30% | 42.51 | 43.23 | 18005 | 7697.33 | 5.80% |
| 2025-12-04 | 44.10 | 43.04 | -1.20 | -2.71% | 43.04 | 44.10 | 21652 | 9382.92 | 6.97% |
| 2025-12-03 | 44.90 | 44.24 | -0.96 | -2.12% | 43.93 | 44.99 | 26906 | 11940.98 | 8.66% |
| 2025-12-02 | 43.80 | 45.20 | 1.34 | 3.06% | 43.48 | 45.77 | 46190 | 20692.45 | 14.87% |
| 2025-12-01 | 43.49 | 43.86 | 0.37 | 0.85% | 43.31 | 43.99 | 18113 | 7923.18 | 5.83% |
| 2025-11-28 | 43.80 | 43.49 | -0.41 | -0.93% | 43.23 | 43.98 | 21747 | 9455.70 | 7.00% |
| 2025-11-27 | 44.31 | 43.90 | -0.07 | -0.16% | 43.82 | 44.59 | 23517 | 10364.12 | 7.57% |
| 2025-11-26 | 43.59 | 43.97 | 0.38 | 0.87% | 43.42 | 44.51 | 32366 | 14278.63 | 10.42% |
| 2025-11-25 | 43.53 | 43.59 | 0.15 | 0.35% | 43.30 | 43.78 | 26632 | 11615.28 | 8.58% |
| 2025-11-24 | 43.74 | 43.44 | -0.32 | -0.73% | 42.98 | 44.30 | 27286 | 11840.07 | 8.79% |
| 2025-11-21 | 46.58 | 43.76 | -3.12 | -6.66% | 43.70 | 46.58 | 50209 | 22489.10 | 16.17% |
| 2025-11-20 | 46.39 | 46.88 | 0.34 | 0.73% | 46.39 | 47.55 | 39402 | 18535.49 | 12.69% |
| 2025-11-19 | 46.46 | 46.54 | 0.08 | 0.17% | 46.31 | 47.32 | 30757 | 14364.51 | 9.90% |
| 2025-11-18 | 48.00 | 46.46 | -1.49 | -3.11% | 46.36 | 48.00 | 48390 | 22755.45 | 15.58% |
| 2025-11-17 | 48.12 | 47.95 | -0.35 | -0.72% | 47.68 | 48.35 | 38881 | 18636.88 | 12.52% |
| 2025-11-14 | 49.60 | 48.30 | -2.03 | -4.03% | 48.29 | 50.17 | 79087 | 38778.70 | 25.47% |
| 2025-11-13 | 50.11 | 50.33 | -1.89 | -3.62% | 49.63 | 51.25 | 83927 | 42262.26 | 27.03% |
| 2025-11-12 | 50.96 | 52.22 | 1.31 | 2.57% | 49.61 | 54.29 | 112941 | 58886.91 | 36.37% |
| 2025-11-11 | 51.03 | 50.91 | -1.21 | -2.32% | 50.71 | 52.06 | 76450 | 39156.73 | 24.62% |
| 2025-11-10 | 54.06 | 52.12 | -2.30 | -4.23% | 52.02 | 54.76 | 108277 | 57188.40 | 34.87% |
| 2025-11-07 | 55.12 | 54.42 | -2.71 | -4.74% | 53.00 | 58.00 | 140680 | 77337.68 | 45.30% |
| 2025-11-06 | 60.00 | 57.13 | -9.63 | -14.42% | 57.07 | 63.10 | 176849 | 104088.69 | 56.95% |
| 2025-11-05 | 66.00 | 66.76 | 42.27 | 172.60% | 66.00 | 76.00 | 239000 | 164957.64 | - |
上证大盘股票行情在线 K线走势图
C丰倍(603334)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
