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 |
|---|
| 2025-12-12 | 15.88 | 15.50 | -0.27 | -1.71% | 15.43 | 15.97 | 22450 | 3531.30 | 1.36% |
| 2025-12-11 | 16.23 | 15.77 | -0.38 | -2.35% | 15.73 | 16.34 | 20645 | 3286.34 | 1.25% |
| 2025-12-10 | 16.45 | 16.15 | -0.23 | -1.40% | 16.10 | 16.48 | 17692 | 2875.60 | 1.07% |
| 2025-12-09 | 16.73 | 16.38 | -0.37 | -2.21% | 16.38 | 16.74 | 19089 | 3153.94 | 1.15% |
| 2025-12-08 | 16.77 | 16.75 | 0.00 | 0.00% | 16.65 | 16.96 | 16788 | 2810.04 | 1.02% |
| 2025-12-05 | 16.70 | 16.75 | 0.07 | 0.42% | 16.40 | 16.83 | 15700 | 2616.60 | 0.95% |
| 2025-12-04 | 17.01 | 16.68 | -0.32 | -1.88% | 16.52 | 17.03 | 19242 | 3218.33 | 1.16% |
| 2025-12-03 | 17.21 | 17.00 | -0.13 | -0.76% | 16.89 | 17.27 | 20844 | 3552.00 | 1.26% |
| 2025-12-02 | 17.27 | 17.13 | -0.25 | -1.44% | 16.97 | 17.39 | 22138 | 3795.70 | 1.34% |
| 2025-12-01 | 17.50 | 17.38 | 0.04 | 0.23% | 17.34 | 18.10 | 27422 | 4821.47 | 1.66% |
| 2025-11-28 | 17.01 | 17.34 | 0.27 | 1.58% | 16.71 | 17.48 | 29891 | 5135.52 | 1.81% |
| 2025-11-27 | 16.50 | 17.07 | 0.54 | 3.27% | 16.50 | 17.64 | 39534 | 6812.10 | 2.39% |
| 2025-11-26 | 16.57 | 16.53 | -0.09 | -0.54% | 16.48 | 16.97 | 20550 | 3432.29 | 1.24% |
| 2025-11-25 | 16.38 | 16.62 | 0.30 | 1.84% | 16.27 | 16.75 | 21085 | 3505.33 | 1.28% |
| 2025-11-24 | 16.25 | 16.32 | 0.33 | 2.06% | 16.00 | 16.50 | 29599 | 4811.26 | 1.79% |
| 2025-11-21 | 16.72 | 15.99 | -1.09 | -6.38% | 15.95 | 17.08 | 41290 | 6745.43 | 2.50% |
| 2025-11-20 | 17.50 | 17.08 | -0.37 | -2.12% | 16.92 | 17.58 | 29473 | 5056.67 | 1.78% |
| 2025-11-19 | 17.72 | 17.45 | -0.28 | -1.58% | 17.35 | 17.99 | 26007 | 4551.54 | 1.57% |
| 2025-11-18 | 18.10 | 17.73 | -0.37 | -2.04% | 17.60 | 18.20 | 33848 | 6024.40 | 2.05% |
| 2025-11-17 | 18.11 | 18.10 | -0.03 | -0.17% | 18.00 | 18.46 | 29391 | 5328.67 | 1.78% |
| 2025-11-14 | 18.44 | 18.13 | -0.42 | -2.26% | 18.09 | 18.65 | 32673 | 5968.72 | 1.98% |
| 2025-11-13 | 18.23 | 18.55 | 0.41 | 2.26% | 18.05 | 18.83 | 46576 | 8619.35 | 2.82% |
| 2025-11-12 | 18.55 | 18.14 | -0.41 | -2.21% | 17.79 | 18.60 | 46953 | 8478.40 | 2.84% |
| 2025-11-11 | 18.60 | 18.55 | -0.19 | -1.01% | 18.43 | 18.83 | 54380 | 10110.03 | 3.29% |
| 2025-11-10 | 18.05 | 18.74 | 0.69 | 3.82% | 17.80 | 19.32 | 98553 | 18361.60 | 5.96% |
| 2025-11-07 | 17.69 | 18.05 | 0.30 | 1.69% | 17.48 | 18.40 | 63153 | 11376.18 | 3.82% |
| 2025-11-06 | 17.39 | 17.75 | 0.26 | 1.49% | 17.34 | 17.85 | 46288 | 8147.38 | 2.80% |
| 2025-11-05 | 17.08 | 17.49 | 0.23 | 1.33% | 17.05 | 17.65 | 38034 | 6588.55 | 2.30% |
| 2025-11-04 | 17.36 | 17.26 | -0.14 | -0.80% | 17.10 | 17.56 | 39566 | 6846.89 | 2.39% |
| 2025-11-03 | 17.66 | 17.40 | -0.26 | -1.47% | 17.25 | 17.66 | 49343 | 8569.90 | 2.98% |
| 2025-10-31 | 16.96 | 17.66 | 0.59 | 3.46% | 16.93 | 18.28 | 75001 | 13268.94 | 4.54% |
| 2025-10-30 | 17.00 | 17.07 | 0.02 | 0.12% | 16.80 | 17.28 | 44000 | 7500.26 | 2.66% |
| 2025-10-29 | 17.44 | 17.05 | -0.41 | -2.35% | 16.75 | 17.45 | 51508 | 8787.38 | 3.12% |
| 2025-10-28 | 17.30 | 17.46 | 0.16 | 0.92% | 17.12 | 17.68 | 51170 | 8928.26 | 3.10% |
| 2025-10-27 | 17.64 | 17.30 | -0.38 | -2.15% | 17.09 | 17.94 | 62820 | 10884.05 | 3.80% |
| 2025-10-24 | 17.56 | 17.68 | 0.33 | 1.90% | 17.27 | 18.17 | 76351 | 13522.50 | 4.62% |
| 2025-10-23 | 17.23 | 17.35 | -0.05 | -0.29% | 16.74 | 17.46 | 77256 | 13225.82 | 4.67% |
| 2025-10-22 | 17.21 | 17.40 | 0.22 | 1.28% | 17.10 | 18.50 | 121470 | 21450.45 | 7.35% |
| 2025-10-21 | 17.19 | 17.18 | 0.33 | 1.96% | 16.65 | 17.45 | 71745 | 12201.65 | 4.34% |
| 2025-10-20 | 16.99 | 16.85 | 0.11 | 0.66% | 16.69 | 17.56 | 105698 | 18013.82 | 6.39% |
| 2025-10-17 | 17.50 | 16.74 | -0.54 | -3.13% | 16.52 | 17.62 | 132933 | 22471.58 | 8.04% |
| 2025-10-16 | 15.79 | 17.28 | 1.57 | 9.99% | 15.69 | 17.28 | 64704 | 10950.29 | 3.91% |
| 2025-10-15 | 15.83 | 15.71 | -0.12 | -0.76% | 15.58 | 16.05 | 41124 | 6472.03 | 2.49% |
| 2025-10-14 | 16.19 | 15.83 | -0.13 | -0.81% | 15.57 | 16.22 | 70982 | 11285.70 | 4.29% |
| 2025-10-13 | 15.40 | 15.96 | -0.63 | -3.80% | 15.40 | 16.41 | 94117 | 15014.22 | 5.69% |
| 2025-10-10 | 16.30 | 16.59 | 0.24 | 1.47% | 16.03 | 17.50 | 125831 | 20883.68 | 7.61% |
| 2025-10-09 | 17.20 | 16.35 | -0.93 | -5.38% | 15.84 | 17.20 | 182946 | 30289.53 | 11.07% |
| 2025-09-30 | 17.02 | 17.28 | 1.57 | 9.99% | 16.66 | 17.28 | 102683 | 17577.90 | 6.21% |
| 2025-09-29 | 15.71 | 15.71 | 1.43 | 10.01% | 15.71 | 15.71 | 31817 | 4998.40 | 1.93% |
| 2025-09-26 | 14.05 | 14.28 | 0.22 | 1.56% | 13.99 | 14.45 | 35338 | 5033.29 | 2.14% |
| 2025-09-25 | 14.41 | 14.06 | -0.34 | -2.36% | 14.05 | 14.41 | 33765 | 4788.92 | 2.04% |
| 2025-09-24 | 14.08 | 14.40 | 0.08 | 0.56% | 13.96 | 14.47 | 51794 | 7435.56 | 3.13% |
| 2025-09-23 | 15.00 | 14.32 | -0.90 | -5.91% | 13.75 | 15.05 | 93258 | 13284.00 | 5.64% |
| 2025-09-22 | 16.52 | 15.22 | -0.81 | -5.05% | 15.01 | 16.52 | 139531 | 21607.41 | 8.44% |
| 2025-09-19 | 15.74 | 16.03 | 1.46 | 10.02% | 15.43 | 16.03 | 58961 | 9407.80 | 3.57% |
| 2025-09-18 | 14.92 | 14.57 | -0.34 | -2.28% | 14.43 | 15.02 | 23772 | 3510.11 | 1.44% |
| 2025-09-17 | 15.20 | 14.91 | -0.19 | -1.26% | 14.70 | 15.26 | 21145 | 3182.07 | 1.28% |
| 2025-09-16 | 15.12 | 15.10 | -0.01 | -0.07% | 14.96 | 15.25 | 17570 | 2650.03 | 1.06% |
| 2025-09-15 | 15.16 | 15.11 | 0.00 | 0.00% | 14.95 | 15.20 | 15576 | 2347.42 | 0.94% |
| 2025-09-12 | 15.38 | 15.11 | -0.27 | -1.76% | 15.05 | 15.45 | 26026 | 3947.45 | 1.58% |
| 2025-09-11 | 15.36 | 15.38 | 0.01 | 0.07% | 15.15 | 15.52 | 18904 | 2897.15 | 1.14% |
| 2025-09-10 | 15.62 | 15.37 | -0.25 | -1.60% | 15.25 | 15.70 | 18319 | 2823.72 | 1.11% |
| 2025-09-09 | 15.85 | 15.62 | -0.17 | -1.08% | 15.50 | 16.20 | 28193 | 4456.38 | 1.71% |
| 2025-09-08 | 15.48 | 15.79 | 0.54 | 3.54% | 15.47 | 15.85 | 41235 | 6481.40 | 2.50% |
| 2025-09-05 | 15.10 | 15.25 | 0.17 | 1.13% | 14.91 | 15.25 | 21677 | 3281.54 | 1.31% |
| 2025-09-04 | 14.87 | 15.08 | 0.19 | 1.28% | 14.78 | 15.28 | 23610 | 3563.84 | 1.43% |
| 2025-09-03 | 15.45 | 14.89 | -0.26 | -1.72% | 14.78 | 15.46 | 17047 | 2568.66 | 1.03% |
| 2025-09-02 | 15.38 | 15.15 | -0.18 | -1.17% | 14.72 | 15.40 | 22221 | 3328.73 | 1.34% |
| 2025-09-01 | 15.36 | 15.33 | 0.01 | 0.07% | 15.18 | 15.66 | 27538 | 4252.85 | 1.67% |
| 2025-08-29 | 15.62 | 15.32 | -0.23 | -1.48% | 15.21 | 15.62 | 27674 | 4262.81 | 1.67% |
| 2025-08-28 | 15.45 | 15.55 | 0.26 | 1.70% | 14.98 | 15.61 | 31648 | 4851.56 | 1.92% |
| 2025-08-27 | 16.07 | 15.29 | -0.78 | -4.85% | 15.26 | 16.17 | 39031 | 6102.74 | 2.36% |
| 2025-08-26 | 15.93 | 16.07 | 0.14 | 0.88% | 15.75 | 16.09 | 24959 | 3991.32 | 1.51% |
| 2025-08-25 | 16.08 | 15.93 | -0.01 | -0.06% | 15.71 | 16.11 | 24550 | 3907.07 | 1.49% |
| 2025-08-22 | 16.17 | 15.94 | -0.14 | -0.87% | 15.85 | 16.17 | 17310 | 2762.49 | 1.05% |
| 2025-08-21 | 16.28 | 16.08 | -0.07 | -0.43% | 16.01 | 16.28 | 21318 | 3435.09 | 1.29% |
| 2025-08-20 | 15.97 | 16.15 | 0.18 | 1.13% | 15.83 | 16.21 | 29630 | 4766.79 | 1.79% |
| 2025-08-19 | 15.64 | 15.97 | 0.33 | 2.11% | 15.53 | 16.18 | 36100 | 5708.03 | 2.18% |
| 2025-08-18 | 15.87 | 15.64 | -0.05 | -0.32% | 15.50 | 15.89 | 35568 | 5574.38 | 2.15% |
| 2025-08-15 | 15.88 | 15.69 | -0.20 | -1.26% | 15.65 | 16.04 | 31684 | 5005.33 | 1.92% |
上证大盘股票行情在线 K线走势图
丰山集团(603810)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
