迎丰股份(605055)股票行情 迎丰股份股票行情 605055股票行情_爱股网
迎丰股份(605055)股票行情
迎丰股份(605055)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 |
|---|
| 2025-10-27 | 9.96 | 9.35 | -0.37 | -3.81% | 9.30 | 10.00 | 160432 | 15272.10 | 3.65% |
| 2025-10-24 | 10.20 | 9.72 | -0.31 | -3.09% | 9.69 | 10.80 | 172257 | 17454.82 | 3.91% |
| 2025-10-23 | 10.41 | 10.03 | -0.30 | -2.90% | 9.91 | 10.41 | 111849 | 11267.19 | 2.54% |
| 2025-10-22 | 10.18 | 10.33 | -0.10 | -0.96% | 10.11 | 10.94 | 150125 | 15670.18 | 3.41% |
| 2025-10-21 | 10.10 | 10.43 | 0.17 | 1.66% | 9.43 | 10.51 | 202521 | 20347.76 | 4.60% |
| 2025-10-20 | 10.00 | 10.26 | -0.10 | -0.97% | 9.91 | 10.44 | 176215 | 17858.32 | 4.00% |
| 2025-10-17 | 11.13 | 10.36 | -1.15 | -9.99% | 10.36 | 11.24 | 213755 | 22425.67 | 4.86% |
| 2025-10-16 | 10.88 | 11.51 | 0.47 | 4.26% | 10.73 | 11.79 | 332198 | 37318.93 | 7.55% |
| 2025-10-15 | 11.09 | 11.04 | 0.26 | 2.41% | 10.66 | 11.82 | 379304 | 42492.27 | 8.62% |
| 2025-10-14 | 9.74 | 10.78 | 0.98 | 10.00% | 9.64 | 10.78 | 226033 | 23075.58 | 5.14% |
| 2025-10-13 | 9.53 | 9.80 | -0.62 | -5.95% | 9.52 | 10.11 | 165428 | 16176.11 | 3.76% |
| 2025-10-10 | 10.10 | 10.42 | 0.44 | 4.41% | 9.98 | 10.68 | 270930 | 28048.00 | 6.16% |
| 2025-10-09 | 10.00 | 9.98 | -0.12 | -1.19% | 9.71 | 10.20 | 153398 | 15307.97 | 3.49% |
| 2025-09-30 | 10.20 | 10.10 | -0.34 | -3.26% | 9.85 | 10.28 | 221377 | 22203.07 | 5.03% |
| 2025-09-29 | 9.71 | 10.44 | 0.45 | 4.50% | 9.71 | 10.75 | 328666 | 33672.82 | 7.47% |
| 2025-09-26 | 9.79 | 9.99 | 0.10 | 1.01% | 9.40 | 10.33 | 315360 | 31187.69 | 7.17% |
| 2025-09-25 | 10.20 | 9.89 | -0.62 | -5.90% | 9.64 | 10.92 | 440891 | 44776.76 | 10.02% |
| 2025-09-24 | 9.60 | 10.51 | 0.96 | 10.05% | 9.50 | 10.51 | 302096 | 31030.81 | 6.87% |
| 2025-09-23 | 8.68 | 9.55 | 0.87 | 10.02% | 8.50 | 9.55 | 274083 | 25188.84 | 6.23% |
| 2025-09-22 | 8.61 | 8.68 | 0.12 | 1.40% | 8.58 | 8.95 | 147450 | 12889.14 | 3.35% |
| 2025-09-19 | 8.51 | 8.56 | -0.04 | -0.47% | 8.45 | 8.80 | 122309 | 10535.08 | 2.78% |
| 2025-09-18 | 8.90 | 8.60 | -0.42 | -4.66% | 8.47 | 9.01 | 189572 | 16528.99 | 4.31% |
| 2025-09-17 | 9.28 | 9.02 | -0.37 | -3.94% | 8.72 | 9.28 | 245356 | 22093.59 | 5.58% |
| 2025-09-16 | 8.98 | 9.39 | 0.15 | 1.62% | 8.90 | 9.52 | 287709 | 26385.86 | 6.54% |
| 2025-09-15 | 8.89 | 9.24 | 0.56 | 6.45% | 8.60 | 9.55 | 368964 | 33822.80 | 8.39% |
| 2025-09-12 | 8.63 | 8.68 | 0.12 | 1.40% | 8.47 | 9.17 | 230125 | 20177.49 | 5.23% |
| 2025-09-11 | 8.53 | 8.56 | -0.07 | -0.81% | 8.27 | 8.75 | 216832 | 18349.24 | 4.93% |
| 2025-09-10 | 8.35 | 8.63 | 0.35 | 4.23% | 8.34 | 8.89 | 230220 | 19678.13 | 5.23% |
| 2025-09-09 | 8.61 | 8.28 | -0.17 | -2.01% | 8.21 | 8.66 | 285308 | 23909.73 | 6.48% |
| 2025-09-08 | 7.74 | 8.45 | 0.77 | 10.03% | 7.72 | 8.45 | 248023 | 20067.13 | 5.64% |
| 2025-09-05 | 7.38 | 7.68 | 0.14 | 1.86% | 7.16 | 7.74 | 247074 | 18490.52 | 5.62% |
| 2025-09-04 | 7.65 | 7.54 | -0.80 | -9.59% | 7.51 | 7.87 | 331143 | 25160.26 | 7.53% |
| 2025-09-03 | 9.06 | 8.34 | 0.10 | 1.21% | 8.00 | 9.06 | 478340 | 41215.50 | 10.87% |
| 2025-09-02 | 7.48 | 8.24 | 0.75 | 10.01% | 7.24 | 8.24 | 160776 | 12637.33 | 3.65% |
| 2025-09-01 | 7.48 | 7.49 | -0.02 | -0.27% | 7.36 | 7.57 | 68466 | 5119.05 | 1.56% |
| 2025-08-29 | 7.51 | 7.51 | -0.03 | -0.40% | 7.47 | 7.70 | 78316 | 5919.57 | 1.78% |
| 2025-08-28 | 7.43 | 7.54 | 0.09 | 1.21% | 7.18 | 7.58 | 100611 | 7443.18 | 2.29% |
| 2025-08-27 | 7.70 | 7.45 | -0.28 | -3.62% | 7.45 | 7.76 | 111242 | 8457.85 | 2.53% |
| 2025-08-26 | 7.80 | 7.73 | -0.02 | -0.26% | 7.65 | 7.83 | 85413 | 6642.60 | 1.94% |
| 2025-08-25 | 7.88 | 7.75 | 0.00 | 0.00% | 7.73 | 7.88 | 125113 | 9759.42 | 2.84% |
| 2025-08-22 | 8.00 | 7.75 | -0.25 | -3.13% | 7.71 | 8.13 | 170267 | 13307.79 | 3.87% |
| 2025-08-21 | 7.68 | 8.00 | 0.32 | 4.17% | 7.61 | 8.32 | 246074 | 19576.95 | 5.59% |
| 2025-08-20 | 7.46 | 7.68 | 0.16 | 2.13% | 7.40 | 7.69 | 112916 | 8544.45 | 2.57% |
| 2025-08-19 | 7.29 | 7.52 | 0.19 | 2.59% | 7.29 | 7.52 | 114501 | 8481.68 | 2.60% |
| 2025-08-18 | 7.39 | 7.33 | 0.02 | 0.27% | 7.31 | 7.39 | 77489 | 5683.41 | 1.76% |
| 2025-08-15 | 7.21 | 7.31 | 0.08 | 1.11% | 7.19 | 7.35 | 96148 | 6993.47 | 2.19% |
| 2025-08-14 | 7.44 | 7.23 | -0.27 | -3.60% | 7.22 | 7.51 | 148697 | 10942.36 | 3.38% |
| 2025-08-13 | 7.70 | 7.50 | -0.24 | -3.10% | 7.46 | 7.73 | 193161 | 14549.79 | 4.39% |
| 2025-08-12 | 7.66 | 7.74 | -0.39 | -4.80% | 7.58 | 7.92 | 284027 | 22046.77 | 6.46% |
| 2025-08-11 | 8.95 | 8.13 | -0.01 | -0.12% | 7.56 | 8.95 | 494935 | 40699.17 | 11.25% |
| 2025-08-08 | 7.43 | 8.14 | 0.74 | 10.00% | 7.36 | 8.14 | 182824 | 14543.18 | 4.16% |
| 2025-08-07 | 7.51 | 7.40 | -0.11 | -1.46% | 7.36 | 7.52 | 79432 | 5911.51 | 1.81% |
| 2025-08-06 | 7.37 | 7.51 | 0.15 | 2.04% | 7.25 | 7.55 | 118982 | 8855.24 | 2.70% |
| 2025-08-05 | 7.21 | 7.36 | 0.14 | 1.94% | 7.20 | 7.38 | 95016 | 6939.79 | 2.16% |
| 2025-08-04 | 7.10 | 7.22 | 0.13 | 1.83% | 6.99 | 7.22 | 71415 | 5106.63 | 1.62% |
| 2025-08-01 | 6.99 | 7.09 | 0.05 | 0.71% | 6.99 | 7.19 | 71801 | 5086.75 | 1.63% |
| 2025-07-31 | 7.01 | 7.04 | 0.05 | 0.72% | 6.94 | 7.12 | 85125 | 5982.74 | 1.93% |
| 2025-07-30 | 6.97 | 6.99 | 0.03 | 0.43% | 6.91 | 7.01 | 57775 | 4019.22 | 1.31% |
| 2025-07-29 | 7.10 | 6.96 | -0.13 | -1.83% | 6.92 | 7.10 | 56996 | 3972.67 | 1.30% |
| 2025-07-28 | 7.14 | 7.09 | 0.01 | 0.14% | 7.02 | 7.14 | 53084 | 3759.52 | 1.21% |
| 2025-07-25 | 6.99 | 7.08 | 0.10 | 1.43% | 6.94 | 7.15 | 69693 | 4906.37 | 1.58% |
| 2025-07-24 | 6.93 | 6.98 | 0.05 | 0.72% | 6.91 | 6.99 | 46311 | 3222.12 | 1.05% |
| 2025-07-23 | 6.92 | 6.93 | -0.02 | -0.29% | 6.89 | 6.99 | 42910 | 2979.00 | 0.98% |
| 2025-07-22 | 7.09 | 6.95 | -0.12 | -1.70% | 6.91 | 7.09 | 66197 | 4608.21 | 1.50% |
| 2025-07-21 | 7.05 | 7.07 | 0.07 | 1.00% | 7.01 | 7.14 | 59281 | 4200.95 | 1.35% |
| 2025-07-18 | 7.07 | 7.00 | -0.02 | -0.28% | 6.96 | 7.08 | 47779 | 3339.27 | 1.09% |
| 2025-07-17 | 7.05 | 7.02 | -0.02 | -0.28% | 6.96 | 7.08 | 54111 | 3794.04 | 1.23% |
| 2025-07-16 | 6.94 | 7.04 | 0.13 | 1.88% | 6.90 | 7.07 | 74591 | 5228.94 | 1.70% |
| 2025-07-15 | 7.08 | 6.91 | -0.21 | -2.95% | 6.81 | 7.13 | 105294 | 7272.99 | 2.39% |
| 2025-07-14 | 7.00 | 7.12 | -0.08 | -1.11% | 6.94 | 7.15 | 103923 | 7345.55 | 2.36% |
| 2025-07-11 | 7.61 | 7.20 | -0.31 | -4.13% | 7.15 | 7.63 | 168532 | 12232.36 | 3.83% |
| 2025-07-10 | 7.46 | 7.51 | 0.12 | 1.62% | 7.41 | 7.93 | 232706 | 17632.84 | 5.29% |
| 2025-07-09 | 7.44 | 7.39 | 0.00 | 0.00% | 7.34 | 7.44 | 58726 | 4341.99 | 1.33% |
| 2025-07-08 | 7.40 | 7.39 | 0.00 | 0.00% | 7.33 | 7.46 | 66374 | 4898.89 | 1.51% |
| 2025-07-07 | 7.14 | 7.39 | 0.18 | 2.50% | 7.10 | 7.39 | 96600 | 7071.13 | 2.20% |
| 2025-07-04 | 7.27 | 7.21 | -0.10 | -1.37% | 7.18 | 7.36 | 66371 | 4794.64 | 1.51% |
| 2025-07-03 | 7.31 | 7.31 | 0.00 | 0.00% | 7.24 | 7.47 | 105912 | 7787.10 | 2.41% |
| 2025-07-02 | 7.26 | 7.31 | 0.02 | 0.27% | 7.21 | 7.33 | 57674 | 4191.15 | 1.31% |
| 2025-07-01 | 7.29 | 7.29 | 0.00 | 0.00% | 7.18 | 7.36 | 65149 | 4739.06 | 1.48% |
| 2025-06-30 | 7.24 | 7.29 | 0.10 | 1.39% | 7.16 | 7.29 | 53020 | 3839.40 | 1.21% |
上证大盘股票行情在线 K线走势图
迎丰股份(605055)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
