日丰股份 sz.002953
11.10
+0.09%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.70 | 12.61 | 11.68 | 12.61 | +10.03% | 1.88 | 5.60% |
| 2025-08-19 | 11.21 | 11.54 | 11.17 | 11.46 | +2.23% | 1.50 | 4.88% |
| 2025-08-18 | 11.03 | 11.28 | 10.97 | 11.21 | +2.37% | 1.34 | 4.43% |
| 2025-08-15 | 10.83 | 11.02 | 10.80 | 10.95 | +0.64% | 0.72 | 2.42% |
| 2025-08-14 | 11.08 | 11.13 | 10.83 | 10.88 | -1.72% | 0.77 | 2.59% |
| 2025-08-13 | 11.07 | 11.09 | 10.98 | 11.07 | +0.09% | 0.60 | 2.01% |
| 2025-08-12 | 11.06 | 11.16 | 10.99 | 11.06 | -0.09% | 0.69 | 2.30% |
| 2025-08-11 | 11.07 | 11.11 | 10.96 | 11.07 | +0.91% | 0.70 | 2.32% |
| 2025-08-08 | 10.88 | 11.00 | 10.84 | 10.97 | +0.46% | 0.59 | 2.00% |
| 2025-08-07 | 11.02 | 11.02 | 10.88 | 10.92 | -0.73% | 0.57 | 1.92% |
| 2025-08-06 | 10.90 | 11.02 | 10.84 | 11.00 | +0.82% | 0.91 | 3.06% |
| 2025-08-05 | 10.84 | 10.93 | 10.80 | 10.91 | +0.65% | 0.68 | 2.31% |
| 2025-08-04 | 10.66 | 10.84 | 10.60 | 10.84 | +1.59% | 0.66 | 2.24% |
| 2025-08-01 | 10.59 | 10.71 | 10.56 | 10.67 | +0.85% | 0.49 | 1.68% |
| 2025-07-31 | 10.72 | 10.87 | 10.53 | 10.58 | -1.67% | 0.79 | 2.71% |
| 2025-07-30 | 10.90 | 10.96 | 10.68 | 10.76 | -1.28% | 0.96 | 3.27% |
| 2025-07-29 | 10.76 | 11.09 | 10.74 | 10.90 | +1.49% | 1.49 | 5.06% |
| 2025-07-28 | 10.71 | 10.78 | 10.66 | 10.74 | +0.28% | 0.52 | 1.79% |
| 2025-07-25 | 10.78 | 10.80 | 10.65 | 10.71 | -0.56% | 0.47 | 1.60% |
| 2025-07-24 | 10.67 | 10.79 | 10.61 | 10.77 | +0.84% | 0.67 | 2.29% |