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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.03 | 13.38 | 12.90 | 13.17 | +0.84% | 2.54 | 7.08% |
| 2025-09-16 | 12.70 | 13.16 | 12.66 | 13.06 | +2.59% | 2.68 | 7.61% |
| 2025-09-15 | 12.83 | 12.89 | 12.71 | 12.73 | -0.78% | 1.56 | 4.48% |
| 2025-09-12 | 12.94 | 13.16 | 12.77 | 12.83 | -0.70% | 2.80 | 7.95% |
| 2025-09-11 | 12.75 | 12.93 | 12.58 | 12.92 | +1.02% | 2.34 | 6.75% |
| 2025-09-10 | 12.70 | 12.84 | 12.53 | 12.79 | +1.19% | 2.02 | 5.85% |
| 2025-09-09 | 13.04 | 13.10 | 12.54 | 12.64 | -3.73% | 2.97 | 8.58% |
| 2025-09-08 | 13.05 | 13.22 | 12.81 | 13.13 | -0.23% | 3.26 | 9.23% |
| 2025-09-05 | 13.01 | 13.23 | 12.84 | 13.16 | +0.30% | 3.51 | 9.89% |
| 2025-09-04 | 13.28 | 13.56 | 12.65 | 13.12 | +0.92% | 4.33 | 12.15% |
| 2025-09-03 | 13.84 | 14.02 | 12.96 | 13.00 | -6.00% | 5.03 | 13.84% |
| 2025-09-02 | 15.12 | 15.28 | 13.83 | 13.83 | -10.02% | 8.03 | 20.61% |
| 2025-09-01 | 15.77 | 16.00 | 15.29 | 15.37 | -4.53% | 11.37 | 26.96% |
| 2025-08-29 | 14.56 | 16.10 | 13.88 | 16.10 | +9.97% | 13.10 | 31.89% |
| 2025-08-28 | 15.02 | 15.42 | 14.30 | 14.64 | -5.79% | 9.24 | 22.88% |
| 2025-08-27 | 14.94 | 16.20 | 14.20 | 15.54 | +4.37% | 15.20 | 37.11% |
| 2025-08-26 | 13.26 | 14.89 | 12.77 | 14.89 | +9.97% | 10.37 | 27.63% |
| 2025-08-25 | 13.05 | 13.95 | 13.05 | 13.54 | -1.24% | 9.49 | 25.81% |
| 2025-08-22 | 15.20 | 15.20 | 13.50 | 13.71 | -1.15% | 14.88 | 38.24% |
| 2025-08-21 | 13.87 | 13.87 | 13.87 | 13.87 | +9.99% | 0.48 | 1.27% |