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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.88 | 10.89 | 10.68 | 10.68 | -1.48% | 0.76 | 2.61% |
| 2025-07-22 | 10.80 | 10.84 | 10.72 | 10.84 | +0.37% | 0.62 | 2.13% |
| 2025-07-21 | 10.60 | 10.80 | 10.60 | 10.80 | +1.89% | 0.83 | 2.84% |
| 2025-07-18 | 10.69 | 10.71 | 10.52 | 10.60 | -0.66% | 0.56 | 1.96% |
| 2025-07-17 | 10.62 | 10.76 | 10.62 | 10.67 | +0.19% | 0.52 | 1.78% |
| 2025-07-16 | 10.71 | 10.74 | 10.62 | 10.65 | -0.09% | 0.58 | 2.00% |
| 2025-07-15 | 10.73 | 10.83 | 10.60 | 10.66 | -1.20% | 0.69 | 2.36% |
| 2025-07-14 | 10.57 | 10.88 | 10.55 | 10.79 | +2.27% | 1.04 | 3.54% |
| 2025-07-11 | 10.63 | 10.65 | 10.44 | 10.55 | -0.38% | 0.65 | 2.28% |
| 2025-07-10 | 10.68 | 10.72 | 10.52 | 10.59 | -0.66% | 0.53 | 1.85% |
| 2025-07-09 | 10.69 | 10.81 | 10.63 | 10.66 | -0.37% | 0.73 | 2.50% |
| 2025-07-08 | 10.57 | 10.71 | 10.47 | 10.70 | +1.33% | 0.81 | 2.80% |
| 2025-07-07 | 10.29 | 10.57 | 10.28 | 10.56 | +2.13% | 0.74 | 2.60% |
| 2025-07-04 | 10.42 | 10.42 | 10.30 | 10.34 | -0.67% | 0.38 | 1.35% |
| 2025-07-03 | 10.42 | 10.44 | 10.34 | 10.41 | +0.29% | 0.40 | 1.40% |
| 2025-07-02 | 10.44 | 10.46 | 10.30 | 10.38 | -0.19% | 0.49 | 1.73% |
| 2025-07-01 | 10.40 | 10.48 | 10.31 | 10.40 | +0.19% | 0.46 | 1.64% |
| 2025-06-30 | 10.38 | 10.40 | 10.30 | 10.38 | +0.58% | 0.44 | 1.57% |
| 2025-06-27 | 10.21 | 10.35 | 10.19 | 10.32 | +1.28% | 0.55 | 1.96% |
| 2025-06-26 | 10.28 | 10.29 | 10.13 | 10.19 | -0.78% | 0.44 | 1.57% |