丰山集团(603810)股票行情
丰山集团(603810)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 |
|---|
| 2025-03-28 | 12.33 | 12.07 | -0.36 | -2.90% | 12.01 | 12.50 | 22201 | 2696.72 | 1.34% |
| 2025-03-27 | 12.36 | 12.43 | 0.07 | 0.57% | 12.10 | 12.51 | 25424 | 3142.12 | 1.54% |
| 2025-03-26 | 12.27 | 12.36 | 0.06 | 0.49% | 12.22 | 12.54 | 22501 | 2795.37 | 1.36% |
| 2025-03-25 | 12.13 | 12.30 | 0.16 | 1.32% | 11.92 | 12.63 | 38131 | 4656.64 | 2.31% |
| 2025-03-24 | 12.71 | 12.14 | -0.48 | -3.80% | 11.88 | 12.71 | 41942 | 5148.38 | 2.54% |
| 2025-03-21 | 12.45 | 12.62 | 0.12 | 0.96% | 12.42 | 13.10 | 65713 | 8405.73 | 3.98% |
| 2025-03-20 | 12.53 | 12.50 | -0.06 | -0.48% | 12.41 | 12.56 | 27137 | 3383.27 | 1.64% |
| 2025-03-19 | 12.70 | 12.56 | -0.10 | -0.79% | 12.50 | 12.70 | 25948 | 3260.29 | 1.57% |
| 2025-03-18 | 12.74 | 12.66 | 0.02 | 0.16% | 12.51 | 12.75 | 33925 | 4280.32 | 2.05% |
| 2025-03-17 | 12.39 | 12.64 | 0.28 | 2.27% | 12.27 | 12.90 | 69650 | 8815.00 | 4.21% |
| 2025-03-14 | 12.30 | 12.36 | 0.01 | 0.08% | 12.01 | 12.49 | 55921 | 6845.53 | 3.38% |
| 2025-03-13 | 12.54 | 12.35 | -0.27 | -2.14% | 12.20 | 12.56 | 75693 | 9336.97 | 4.58% |
| 2025-03-12 | 13.50 | 12.62 | -0.16 | -1.25% | 12.48 | 13.50 | 133926 | 17071.95 | 8.10% |
| 2025-03-11 | 13.85 | 12.78 | -0.80 | -5.89% | 12.22 | 13.85 | 147327 | 18817.57 | 8.92% |
| 2025-03-10 | 13.41 | 13.58 | 0.17 | 1.27% | 13.16 | 13.69 | 93504 | 12545.92 | 5.66% |
| 2025-03-07 | 13.37 | 13.41 | 0.00 | 0.00% | 13.25 | 13.87 | 122125 | 16519.01 | 7.39% |
| 2025-03-06 | 13.52 | 13.41 | -0.43 | -3.11% | 13.25 | 14.24 | 184269 | 25069.30 | 11.15% |
| 2025-03-05 | 13.03 | 13.84 | 0.86 | 6.63% | 13.03 | 14.25 | 231821 | 31806.22 | 14.03% |
| 2025-03-04 | 12.04 | 12.98 | 1.18 | 10.00% | 12.04 | 12.98 | 162820 | 20485.19 | 9.85% |
| 2025-03-03 | 11.53 | 11.80 | 0.31 | 2.70% | 11.41 | 12.11 | 118808 | 14039.99 | 7.19% |
| 2025-02-28 | 11.41 | 11.49 | 0.10 | 0.88% | 11.21 | 11.75 | 56471 | 6482.13 | 3.42% |
| 2025-02-27 | 11.30 | 11.39 | 0.06 | 0.53% | 11.14 | 11.49 | 38794 | 4390.40 | 2.35% |
| 2025-02-26 | 11.34 | 11.33 | -0.01 | -0.09% | 11.24 | 11.53 | 31725 | 3603.58 | 1.92% |
| 2025-02-25 | 11.08 | 11.34 | 0.13 | 1.16% | 11.00 | 11.60 | 49155 | 5589.26 | 2.97% |
| 2025-02-24 | 10.84 | 11.21 | 0.45 | 4.18% | 10.77 | 11.31 | 57231 | 6346.79 | 3.46% |
| 2025-02-21 | 10.88 | 10.76 | -0.16 | -1.47% | 10.68 | 10.98 | 24828 | 2668.73 | 1.50% |
| 2025-02-20 | 10.94 | 10.92 | 0.02 | 0.18% | 10.86 | 11.12 | 18763 | 2057.25 | 1.14% |
| 2025-02-19 | 10.68 | 10.90 | 0.22 | 2.06% | 10.55 | 10.90 | 30212 | 3265.50 | 1.83% |
| 2025-02-18 | 10.83 | 10.68 | -0.12 | -1.11% | 10.64 | 10.90 | 33575 | 3608.61 | 2.03% |
| 2025-02-17 | 10.65 | 10.80 | 0.15 | 1.41% | 10.50 | 10.80 | 28390 | 3027.40 | 1.72% |
| 2025-02-14 | 10.55 | 10.65 | 0.06 | 0.57% | 10.55 | 10.87 | 35400 | 3807.66 | 2.14% |
| 2025-02-13 | 10.86 | 10.59 | -0.20 | -1.85% | 10.59 | 10.89 | 34507 | 3716.04 | 2.09% |
| 2025-02-12 | 10.66 | 10.79 | 0.06 | 0.56% | 10.66 | 10.88 | 26389 | 2834.31 | 1.60% |
| 2025-02-11 | 10.75 | 10.73 | -0.01 | -0.09% | 10.63 | 10.80 | 25557 | 2737.66 | 1.55% |
| 2025-02-10 | 10.58 | 10.74 | 0.30 | 2.87% | 10.35 | 10.87 | 43064 | 4567.62 | 2.61% |
| 2025-02-07 | 10.60 | 10.44 | -0.09 | -0.85% | 10.36 | 10.60 | 48235 | 5055.76 | 2.92% |
| 2025-02-06 | 10.39 | 10.53 | 0.17 | 1.64% | 10.23 | 10.58 | 60351 | 6295.15 | 3.65% |
| 2025-02-05 | 10.16 | 10.36 | 0.30 | 2.98% | 10.03 | 10.50 | 63332 | 6509.57 | 3.83% |
| 2025-01-27 | 9.75 | 10.06 | 0.40 | 4.14% | 9.70 | 10.21 | 71924 | 7231.02 | 4.35% |
| 2025-01-24 | 9.42 | 9.66 | 0.18 | 1.90% | 9.42 | 9.68 | 39728 | 3796.43 | 2.40% |
| 2025-01-23 | 9.24 | 9.48 | 0.36 | 3.95% | 9.19 | 9.58 | 59358 | 5598.62 | 3.59% |
| 2025-01-22 | 9.15 | 9.12 | -0.02 | -0.22% | 8.98 | 9.23 | 21793 | 1985.88 | 1.32% |
| 2025-01-21 | 9.31 | 9.14 | -0.14 | -1.51% | 9.02 | 9.37 | 25740 | 2360.16 | 1.56% |
| 2025-01-20 | 9.20 | 9.28 | 0.14 | 1.53% | 8.98 | 9.38 | 32612 | 3014.24 | 1.97% |
| 2025-01-17 | 9.17 | 9.14 | -0.03 | -0.33% | 9.08 | 9.45 | 28292 | 2600.35 | 1.71% |
| 2025-01-16 | 9.25 | 9.17 | -0.08 | -0.86% | 9.02 | 9.39 | 26902 | 2478.46 | 1.63% |
| 2025-01-15 | 9.45 | 9.25 | -0.07 | -0.75% | 9.21 | 9.52 | 29382 | 2723.11 | 1.78% |
| 2025-01-14 | 8.82 | 9.32 | 0.49 | 5.55% | 8.80 | 9.32 | 44384 | 4058.10 | 2.69% |
| 2025-01-13 | 8.65 | 8.83 | 0.20 | 2.32% | 8.43 | 9.00 | 38252 | 3342.85 | 2.31% |
| 2025-01-10 | 8.96 | 8.63 | -0.29 | -3.25% | 8.63 | 9.26 | 48547 | 4344.86 | 2.94% |
| 2025-01-09 | 8.82 | 8.92 | 0.08 | 0.90% | 8.81 | 9.07 | 25753 | 2307.92 | 1.56% |
| 2025-01-08 | 8.85 | 8.84 | -0.07 | -0.79% | 8.56 | 8.95 | 29014 | 2551.02 | 1.76% |
| 2025-01-07 | 8.60 | 8.91 | 0.32 | 3.73% | 8.58 | 8.91 | 26920 | 2352.76 | 1.63% |
| 2025-01-06 | 8.58 | 8.59 | 0.00 | 0.00% | 8.16 | 8.75 | 32795 | 2785.23 | 1.98% |
| 2025-01-03 | 9.07 | 8.59 | -0.40 | -4.45% | 8.52 | 9.18 | 52138 | 4581.26 | 3.16% |
| 2025-01-02 | 9.02 | 8.99 | -0.05 | -0.55% | 8.89 | 9.32 | 31014 | 2822.08 | 1.88% |
| 2024-12-31 | 9.21 | 9.04 | -0.17 | -1.85% | 9.01 | 9.31 | 22557 | 2062.39 | 1.37% |
| 2024-12-30 | 9.34 | 9.21 | -0.22 | -2.33% | 9.05 | 9.41 | 25732 | 2360.28 | 1.56% |
| 2024-12-27 | 9.22 | 9.43 | 0.24 | 2.61% | 9.14 | 9.52 | 26695 | 2509.82 | 1.62% |
| 2024-12-26 | 9.00 | 9.19 | 0.11 | 1.21% | 9.00 | 9.39 | 29584 | 2736.25 | 1.79% |
| 2024-12-25 | 9.35 | 9.08 | -0.35 | -3.71% | 8.92 | 9.46 | 41892 | 3803.09 | 2.54% |
| 2024-12-24 | 9.48 | 9.43 | 0.07 | 0.75% | 9.22 | 9.52 | 35670 | 3338.77 | 2.16% |
| 2024-12-23 | 10.20 | 9.36 | -0.87 | -8.50% | 9.32 | 10.27 | 53826 | 5195.12 | 3.26% |
| 2024-12-20 | 10.01 | 10.23 | 0.14 | 1.39% | 10.01 | 10.27 | 26562 | 2708.38 | 1.61% |
| 2024-12-19 | 10.10 | 10.09 | -0.12 | -1.18% | 9.92 | 10.18 | 31649 | 3180.48 | 1.92% |
| 2024-12-18 | 10.56 | 10.21 | -0.16 | -1.54% | 10.16 | 10.66 | 44367 | 4577.52 | 2.68% |
| 2024-12-17 | 10.98 | 10.37 | -0.68 | -6.15% | 10.31 | 11.03 | 56806 | 6007.25 | 3.44% |
| 2024-12-16 | 11.04 | 11.05 | 0.01 | 0.09% | 10.94 | 11.32 | 36791 | 4070.37 | 2.23% |
| 2024-12-13 | 11.29 | 11.04 | -0.28 | -2.47% | 11.04 | 11.29 | 48574 | 5401.37 | 2.94% |
| 2024-12-12 | 11.25 | 11.32 | 0.12 | 1.07% | 11.11 | 11.36 | 61640 | 6942.70 | 3.73% |
| 2024-12-11 | 11.20 | 11.20 | 0.02 | 0.18% | 11.02 | 11.30 | 69922 | 7824.36 | 4.23% |
| 2024-12-10 | 11.45 | 11.18 | -0.09 | -0.80% | 10.99 | 11.85 | 121954 | 13787.79 | 7.38% |
| 2024-12-09 | 11.15 | 11.27 | 0.08 | 0.71% | 11.01 | 11.49 | 78930 | 8868.12 | 4.78% |
| 2024-12-06 | 10.77 | 11.19 | 0.42 | 3.90% | 10.71 | 11.80 | 137280 | 15362.88 | 8.31% |
| 2024-12-05 | 10.48 | 10.77 | 0.30 | 2.87% | 10.44 | 10.98 | 60320 | 6466.21 | 3.65% |
| 2024-12-04 | 10.65 | 10.47 | -0.18 | -1.69% | 10.36 | 10.68 | 38413 | 4040.89 | 2.32% |
| 2024-12-03 | 10.72 | 10.65 | -0.03 | -0.28% | 10.52 | 10.78 | 42448 | 4513.23 | 2.57% |
| 2024-12-02 | 10.66 | 10.68 | 0.05 | 0.47% | 10.55 | 10.72 | 54285 | 5766.94 | 3.29% |
| 2024-11-29 | 10.35 | 10.63 | 0.18 | 1.72% | 10.22 | 10.76 | 72320 | 7602.78 | 4.38% |
| 2024-11-28 | 10.38 | 10.45 | 0.07 | 0.67% | 10.28 | 10.75 | 69663 | 7322.86 | 4.22% |
上证大盘股票行情在线 K线走势图
