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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.22 | 10.30 | 10.19 | 10.27 | +0.79% | 0.54 | 1.96% |
| 2025-06-24 | 9.91 | 10.20 | 9.91 | 10.19 | +2.93% | 0.67 | 2.44% |
| 2025-06-23 | 9.70 | 9.90 | 9.62 | 9.90 | +1.33% | 0.36 | 1.33% |
| 2025-06-20 | 9.83 | 9.98 | 9.74 | 9.77 | -0.61% | 0.33 | 1.25% |
| 2025-06-19 | 10.06 | 10.12 | 9.80 | 9.83 | -1.99% | 0.45 | 1.67% |
| 2025-06-18 | 10.01 | 10.04 | 9.92 | 10.03 | -0.20% | 0.35 | 1.28% |
| 2025-06-17 | 10.08 | 10.15 | 9.99 | 10.05 | -0.20% | 0.30 | 1.09% |
| 2025-06-16 | 9.97 | 10.20 | 9.90 | 10.07 | +1.10% | 0.46 | 1.69% |
| 2025-06-13 | 10.14 | 10.20 | 9.94 | 9.96 | -2.54% | 0.55 | 2.02% |
| 2025-06-12 | 10.26 | 10.31 | 10.13 | 10.22 | -0.39% | 0.48 | 1.74% |
| 2025-06-11 | 10.23 | 10.36 | 10.19 | 10.26 | +0.29% | 0.39 | 1.38% |
| 2025-06-10 | 10.34 | 10.46 | 10.09 | 10.23 | -1.16% | 0.62 | 2.24% |
| 2025-06-09 | 10.42 | 10.42 | 10.34 | 10.35 | +0.10% | 0.44 | 1.55% |
| 2025-06-06 | 10.40 | 10.40 | 10.26 | 10.34 | -0.39% | 0.40 | 1.43% |
| 2025-06-05 | 10.34 | 10.43 | 10.23 | 10.38 | +0.78% | 0.47 | 1.68% |
| 2025-06-04 | 10.21 | 10.41 | 10.21 | 10.30 | +0.78% | 0.42 | 1.50% |
| 2025-06-03 | 10.12 | 10.27 | 10.10 | 10.22 | -0.10% | 0.46 | 1.66% |
| 2025-05-30 | 10.58 | 10.65 | 10.18 | 10.23 | -3.94% | 0.92 | 3.27% |
| 2025-05-29 | 10.43 | 10.73 | 10.42 | 10.65 | +1.53% | 0.67 | 2.32% |
| 2025-05-28 | 10.50 | 10.78 | 10.44 | 10.49 | -0.29% | 0.56 | 1.96% |