四川美丰（000731）历史行情
以下为四川美丰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.000 | 7.970 | 8.120 | 7.940 | -0.060 | -0.747% | 899.30万 | 0.72亿 | 1.639% |
| 2026-10-01 | 8.000 | 7.970 | 8.120 | 7.940 | -0.060 | -0.747% | 899.30万 | 0.72亿 | 1.639% |
| 2026-09-30 | 8.000 | 7.970 | 8.120 | 7.940 | -0.060 | -0.747% | 8.99万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.080 | 8.030 | 8.140 | 7.870 | -0.040 | -0.496% | 9.58万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.940 | 8.070 | 8.190 | 7.900 | 0.130 | 1.637% | 13.21万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.230 | 7.940 | 8.230 | 7.910 | -0.240 | -2.934% | 1,477.14万 | 1.19亿 | 2.691% |
| 2026-09-24 | 8.230 | 7.940 | 8.230 | 7.910 | -0.240 | -2.934% | 14.77万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.210 | 8.180 | 8.280 | 8.150 | -0.100 | -1.208% | 11.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.160 | 8.280 | 8.320 | 8.070 | 0.050 | 0.608% | 13.68万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.840 | 8.230 | 8.340 | 7.680 | 0.390 | 4.974% | 24.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.900 | 7.840 | 7.900 | 7.730 | -0.090 | -1.135% | 15.58万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.000 | 7.930 | 8.000 | 7.590 | -0.060 | -0.751% | 36.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.280 | 7.990 | 7.990 | 7.280 | 0.730 | 10.055% | 30.09万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.350 | 7.260 | 7.420 | 7.240 | -0.100 | -1.359% | 10.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.540 | 7.360 | 7.550 | 7.200 | -0.080 | -1.075% | 14.10万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.740 | 7.440 | 7.780 | 7.360 | -0.300 | -3.876% | 21.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.750 | 7.740 | 7.920 | 7.660 | -0.120 | -1.527% | 23.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.500 | 7.860 | 7.900 | 7.330 | 0.280 | 3.694% | 33.19万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.520 | 7.580 | 7.690 | 7.470 | 0.120 | 1.609% | 28.19万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.360 | 7.460 | 7.530 | 7.240 | -0.020 | -0.267% | 19.76万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.300 | 7.480 | 7.580 | 7.300 | 0.090 | 1.218% | 29.63万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.320 | 7.390 | 7.480 | 7.220 | 0.180 | 2.497% | 41.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.100 | 7.210 | 7.460 | 6.990 | 0.130 | 1.836% | 50.53万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.730 | 7.080 | 7.300 | 6.690 | 0.410 | 6.147% | 44.64万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.460 | 6.670 | 6.730 | 6.350 | 0.140 | 2.144% | 20.04万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.280 | 6.530 | 6.550 | 6.240 | 0.280 | 4.480% | 19.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.190 | 6.250 | 6.260 | 6.150 | 0.040 | 0.644% | 7.47万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.140 | 6.210 | 6.250 | 6.110 | 0.040 | 0.648% | 5.47万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.200 | 6.170 | 6.240 | 6.110 | -0.040 | -0.644% | 8.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.140 | 6.210 | 6.240 | 6.120 | 0.090 | 1.471% | 8.14万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.100 | 6.120 | 6.130 | 5.970 | 0.020 | 0.328% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.140 | 6.100 | 6.170 | 6.010 | -0.020 | -0.327% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.160 | 6.120 | 6.220 | 6.060 | -0.040 | -0.649% | 11.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.040 | 6.160 | 6.220 | 5.990 | 0.130 | 2.156% | 12.57万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.790 | 6.030 | 6.040 | 5.790 | 0.240 | 4.145% | 10.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.840 | 5.790 | 5.900 | 5.780 | -0.070 | -1.195% | 4.74万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.920 | 5.860 | 5.970 | 5.810 | -0.070 | -1.180% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.800 | 5.930 | 5.940 | 5.770 | 0.140 | 2.418% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.860 | 5.790 | 5.890 | 5.770 | -0.100 | -1.698% | 5.56万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.710 | 5.890 | 5.900 | 5.700 | 0.170 | 2.972% | 8.29万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.800 | 5.720 | 5.800 | 5.630 | -0.090 | -1.549% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.750 | 5.810 | 5.820 | 5.680 | 0.030 | 0.519% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.830 | 5.780 | 5.870 | 5.750 | -0.070 | -1.197% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.950 | 5.850 | 5.980 | 5.820 | -0.100 | -1.681% | 6.68万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.840 | 5.950 | 5.960 | 5.820 | 0.100 | 1.709% | 5.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.840 | 5.850 | 5.890 | 5.790 | 0.040 | 0.688% | 5.71万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.870 | 5.810 | 5.940 | 5.800 | -0.060 | -1.022% | 6.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.720 | 5.870 | 5.880 | 5.720 | 0.120 | 2.087% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.730 | 5.750 | 5.760 | 5.660 | 0.020 | 0.349% | 3.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.700 | 5.730 | 5.750 | 5.630 | 0.020 | 0.350% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.840 | 5.710 | 5.910 | 5.660 | -0.170 | -2.891% | 7.97万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.840 | 5.880 | 5.940 | 5.810 | 0.010 | 0.170% | 7.23万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.040 | 5.870 | 6.040 | 5.810 | -0.170 | -2.815% | 12.94万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.130 | 6.040 | 6.140 | 5.940 | -0.060 | -0.984% | 18.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.750 | 6.100 | 6.220 | 5.740 | 0.320 | 5.536% | 28.46万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.890 | 5.780 | 6.040 | 5.740 | -0.110 | -1.868% | 10.29万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.820 | 5.890 | 5.940 | 5.680 | 0.060 | 1.029% | 11.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.650 | 5.830 | 5.910 | 5.620 | 0.030 | 0.517% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.750 | 5.800 | 5.890 | 5.680 | 0.010 | 0.173% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.710 | 5.790 | 6.050 | 5.690 | -0.010 | -0.172% | 17.44万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.770 | 5.800 | 5.860 | 5.520 | -0.010 | -0.172% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.600 | 5.810 | 5.820 | 5.420 | 0.210 | 3.750% | 19.71万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.420 | 5.600 | 5.660 | 5.390 | 0.190 | 3.512% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.330 | 5.410 | 5.430 | 5.250 | 0.040 | 0.745% | 9.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.280 | 5.370 | 5.460 | 5.250 | 0.090 | 1.705% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.260 | 5.280 | 5.320 | 5.210 | 0.020 | 0.380% | 5.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.220 | 5.260 | 5.320 | 5.150 | 0.040 | 0.766% | 7.13万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.110 | 5.220 | 5.320 | 5.060 | 0.110 | 2.153% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.190 | 5.110 | 5.220 | 5.070 | -0.110 | -2.107% | 8.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.420 | 5.220 | 5.540 | 5.090 | 0.010 | 0.192% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.230 | 5.210 | 5.380 | 5.130 | -0.050 | -0.951% | 10.82万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.360 | 5.260 | 5.410 | 5.200 | -0.140 | -2.593% | 8.89万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.550 | 5.400 | 5.620 | 5.380 | -0.200 | -3.571% | 8.94万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.590 | 5.600 | 5.760 | 5.570 | -0.040 | -0.709% | 8.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.460 | 5.640 | 5.660 | 5.310 | 0.160 | 2.920% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.600 | 5.480 | 5.600 | 5.480 | -0.140 | -2.491% | 5.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.820 | 5.620 | 5.840 | 5.580 | -0.190 | -3.270% | 8.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.900 | 5.810 | 5.900 | 5.790 | -0.090 | -1.525% | 4.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.910 | 5.900 | 6.010 | 5.870 | -0.010 | -0.169% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.870 | 5.910 | 5.970 | 5.740 | 0.030 | 0.510% | 8.12万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.780 | 5.880 | 5.940 | 5.740 | 0.100 | 1.730% | 8.44万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.830 | 5.780 | 5.870 | 5.700 | -0.070 | -1.197% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.990 | 5.850 | 6.010 | 5.810 | -0.140 | -2.337% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.880 | 5.990 | 6.090 | 5.830 | 0.050 | 0.842% | 8.86万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.910 | 5.940 | 6.010 | 5.840 | 0.020 | 0.338% | 6.23万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.070 | 5.920 | 6.070 | 5.870 | -0.160 | -2.632% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.080 | 6.080 | 6.090 | 5.990 | 0.000 | 0.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.180 | 6.080 | 6.190 | 6.030 | -0.090 | -1.459% | 6.00万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.060 | 6.170 | 6.200 | 6.000 | 0.110 | 1.815% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.030 | 6.060 | 6.120 | 6.030 | 0.010 | 0.165% | 6.10万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.980 | 6.050 | 6.070 | 5.950 | 0.050 | 0.833% | 5.72万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.090 | 6.000 | 6.090 | 5.920 | -0.060 | -0.990% | 7.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.150 | 6.060 | 6.170 | 6.010 | -0.150 | -2.415% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.320 | 6.210 | 6.330 | 6.150 | -0.120 | -1.896% | 7.40万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.250 | 6.330 | 6.360 | 6.200 | 0.060 | 0.957% | 8.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.260 | 6.270 | 6.320 | 6.230 | 0.020 | 0.320% | 11.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.390 | 6.250 | 6.390 | 6.190 | -0.150 | -2.344% | 9.47万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.490 | 6.400 | 6.500 | 6.340 | -0.090 | -1.387% | 9.03万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.530 | 6.490 | 6.540 | 6.380 | -0.050 | -0.765% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.610 | 6.540 | 6.630 | 6.510 | -0.050 | -0.759% | 9.99万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.720 | 6.590 | 6.730 | 6.590 | -0.120 | -1.788% | 10.73万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.700 | 6.710 | 6.740 | 6.660 | 0.010 | 0.149% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.850 | 6.700 | 6.870 | 6.680 | -0.140 | -2.047% | 13.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.920 | 6.840 | 6.930 | 6.830 | -0.060 | -0.870% | 11.44万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.900 | 6.900 | 6.950 | 6.860 | 0.000 | 0.000% | 10.18万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.120 | 6.900 | 7.120 | 6.890 | -0.230 | -3.226% | 22.61万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.260 | 7.130 | 7.260 | 7.020 | -0.110 | -1.519% | 15.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.330 | 7.240 | 7.430 | 7.210 | -0.050 | -0.686% | 11.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.200 | 7.290 | 7.330 | 7.120 | 0.100 | 1.391% | 15.74万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.000 | 7.190 | 7.260 | 6.950 | 0.070 | 0.983% | 22.82万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.180 | 7.120 | 7.260 | 7.040 | -0.160 | -2.198% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.260 | 7.280 | 7.450 | 7.160 | 0.100 | 1.393% | 28.81万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.250 | 7.180 | 7.330 | 7.090 | -0.080 | -1.102% | 15.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.270 | 7.260 | 7.370 | 7.180 | -0.080 | -1.090% | 17.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.060 | 7.340 | 7.470 | 6.990 | 0.250 | 3.526% | 29.41万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.100 | 7.090 | 7.160 | 7.010 | -0.070 | -0.978% | 11.13万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.070 | 7.160 | 7.180 | 6.970 | 0.090 | 1.273% | 15.82万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.950 | 7.070 | 7.110 | 6.860 | 0.110 | 1.580% | 19.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.090 | 6.960 | 7.090 | 6.880 | -0.150 | -2.110% | 18.41万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.170 | 7.110 | 7.200 | 7.020 | -0.100 | -1.387% | 17.67万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.180 | 7.210 | 7.270 | 7.030 | 0.140 | 1.980% | 21.93万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.180 | 7.070 | 7.220 | 7.060 | -0.090 | -1.257% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.190 | 7.160 | 7.230 | 7.080 | -0.010 | -0.139% | 21.16万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.200 | 7.170 | 7.250 | 7.080 | -0.230 | -3.108% | 33.61万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.910 | 7.400 | 7.440 | 6.870 | 0.000 | 0.000% | 37.70万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.290 | 6.890 | 7.300 | 6.800 | 0.000 | 0.000% | 29.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.320 | 7.270 | 7.400 | 7.190 | 0.000 | 0.000% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.380 | 7.280 | 7.450 | 7.220 | 0.000 | 0.000% | 18.84万 | 0.00亿 | 0.000% |