丰元股份（002805）历史行情

以下为丰元股份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
2026-10-09	18.560	19.440	19.440	18.560	1.770	10.017%	3,080.97万	5.90亿	11.050%
2026-10-08	16.350	17.670	17.670	16.100	1.610	10.025%	24.56万	0.00亿	0.000%
2026-10-07	16.020	16.060	16.510	15.650	0.360	2.293%	1,903.21万	3.07亿	6.826%
2026-10-06	16.020	16.060	16.510	15.650	0.360	2.293%	1,903.21万	3.07亿	6.826%
2026-10-05	16.020	16.060	16.510	15.650	0.360	2.293%	1,903.21万	3.07亿	6.826%
2026-10-02	16.020	16.060	16.510	15.650	0.360	2.293%	1,903.21万	3.07亿	6.826%
2026-10-01	16.020	16.060	16.510	15.650	0.360	2.293%	1,903.21万	3.07亿	6.826%
2026-09-30	16.020	16.060	16.510	15.650	0.360	2.293%	19.03万	0.00亿	0.000%
2026-09-29	15.390	15.700	16.020	15.350	0.270	1.750%	11.61万	0.00亿	0.000%
2026-09-28	16.010	15.430	16.130	15.230	-0.730	-4.517%	7.84万	0.00亿	0.000%
2026-09-27	16.480	16.160	16.550	16.130	-0.300	-1.823%	529.12万	0.86亿	1.898%
2026-09-24	16.480	16.160	16.550	16.130	-0.300	-1.823%	5.29万	0.00亿	0.000%
2026-09-23	16.720	16.460	16.740	16.370	-0.270	-1.614%	5.96万	0.00亿	0.000%
2026-09-22	16.940	16.730	16.970	16.630	-0.090	-0.535%	6.82万	0.00亿	0.000%
2026-09-21	16.890	16.820	16.950	16.630	-0.080	-0.473%	8.82万	0.00亿	0.000%
2026-09-18	16.990	16.900	17.100	16.750	0.110	0.655%	6.69万	0.00亿	0.000%
2026-09-17	17.030	16.790	17.100	16.610	-0.250	-1.467%	7.25万	0.00亿	0.000%
2026-09-16	16.640	17.040	17.130	16.310	0.340	2.036%	9.96万	0.00亿	0.000%
2026-09-15	16.450	16.700	16.990	16.300	0.210	1.273%	11.12万	0.00亿	0.000%
2026-09-14	16.040	16.490	16.680	15.900	0.340	2.105%	8.75万	0.00亿	0.000%
2026-09-11	16.520	16.150	16.550	15.780	-0.580	-3.467%	9.05万	0.00亿	0.000%
2026-09-10	16.860	16.730	16.880	16.600	-0.290	-1.704%	6.65万	0.00亿	0.000%
2026-09-09	16.970	17.020	17.240	16.840	0.040	0.236%	6.85万	0.00亿	0.000%
2026-09-08	17.190	16.980	17.280	16.890	-0.200	-1.164%	7.21万	0.00亿	0.000%
2026-09-07	17.420	17.180	17.530	17.110	-0.270	-1.547%	10.07万	0.00亿	0.000%
2026-09-04	18.160	17.450	18.270	17.310	-0.610	-3.378%	8.47万	0.00亿	0.000%
2026-09-03	18.300	18.060	18.360	17.920	-0.080	-0.441%	6.27万	0.00亿	0.000%
2026-09-02	18.350	18.140	18.350	17.970	-0.400	-2.157%	7.50万	0.00亿	0.000%
2026-09-01	18.950	18.540	18.960	18.350	-0.210	-1.120%	8.20万	0.00亿	0.000%
2026-08-31	18.620	18.750	18.830	18.350	-0.050	-0.266%	8.70万	0.00亿	0.000%
2026-08-28	18.900	18.800	19.160	18.770	-0.140	-0.739%	9.53万	0.00亿	0.000%
2026-08-27	18.740	18.940	19.030	18.520	0.190	1.013%	10.20万	0.00亿	0.000%
2026-08-26	18.460	18.750	19.240	18.410	0.020	0.107%	13.89万	0.00亿	0.000%
2026-08-25	19.290	18.730	19.390	18.320	-0.790	-4.047%	19.17万	0.00亿	0.000%
2026-08-24	19.820	19.520	20.600	19.340	0.100	0.515%	17.89万	0.00亿	0.000%
2026-08-21	18.590	19.420	19.860	18.170	0.800	4.296%	14.49万	0.00亿	0.000%
2026-08-20	19.240	18.620	19.350	18.570	-0.320	-1.690%	10.22万	0.00亿	0.000%
2026-08-19	19.500	18.940	19.950	18.840	-0.950	-4.776%	13.80万	0.00亿	0.000%
2026-08-18	20.390	19.890	20.630	19.700	-0.410	-2.020%	11.37万	0.00亿	0.000%
2026-08-17	19.870	20.300	20.300	19.620	0.350	1.754%	11.94万	0.00亿	0.000%
2026-08-14	20.000	19.950	20.370	19.620	-0.050	-0.250%	15.30万	0.00亿	0.000%
2026-08-13	19.490	20.000	20.780	19.410	0.510	2.617%	22.12万	0.00亿	0.000%
2026-08-12	19.100	19.490	19.770	18.960	0.470	2.471%	15.07万	0.00亿	0.000%
2026-08-11	18.930	19.020	19.290	18.790	-0.070	-0.367%	12.26万	0.00亿	0.000%
2026-08-10	18.800	19.090	19.160	18.670	0.440	2.359%	16.66万	0.00亿	0.000%
2026-08-07	18.510	18.650	18.950	17.960	0.070	0.377%	14.59万	0.00亿	0.000%
2026-08-06	18.500	18.580	18.710	18.150	0.290	1.586%	16.02万	0.00亿	0.000%
2026-08-05	17.550	18.290	18.480	17.270	0.860	4.934%	17.48万	0.00亿	0.000%
2026-08-04	16.800	17.430	17.540	16.690	0.650	3.874%	16.02万	0.00亿	0.000%
2026-08-03	16.800	16.780	17.060	16.450	-0.100	-0.592%	12.70万	0.00亿	0.000%
2026-07-31	17.040	16.880	17.590	16.850	0.070	0.416%	15.56万	0.00亿	0.000%
2026-07-30	17.290	16.810	17.530	16.780	-0.530	-3.057%	15.96万	0.00亿	0.000%
2026-07-29	17.060	17.340	17.850	16.200	0.300	1.761%	21.00万	0.00亿	0.000%
2026-07-28	17.340	17.040	18.090	16.950	-0.390	-2.238%	20.04万	0.00亿	0.000%
2026-07-27	16.790	17.430	17.610	16.720	0.900	5.445%	23.34万	0.00亿	0.000%
2026-07-24	16.700	16.530	17.170	16.480	-0.550	-3.220%	15.07万	0.00亿	0.000%
2026-07-23	16.130	17.080	17.100	15.990	0.950	5.890%	22.32万	0.00亿	0.000%
2026-07-22	16.480	16.130	16.990	15.940	-0.570	-3.413%	17.74万	0.00亿	0.000%
2026-07-21	16.010	16.700	16.700	14.670	0.430	2.643%	28.76万	0.00亿	0.000%
2026-07-20	18.110	16.270	18.380	16.270	-1.810	-10.011%	19.10万	0.00亿	0.000%
2026-07-17	19.300	18.080	19.360	17.790	-1.190	-6.175%	17.83万	0.00亿	0.000%
2026-07-16	20.000	19.270	20.470	19.150	-1.100	-5.400%	16.85万	0.00亿	0.000%
2026-07-15	21.080	20.370	21.480	20.250	-0.820	-3.870%	16.34万	0.00亿	0.000%
2026-07-14	21.510	21.190	21.790	20.530	-0.190	-0.889%	17.37万	0.00亿	0.000%
2026-07-13	21.640	21.380	22.570	20.870	-0.690	-3.126%	22.54万	0.00亿	0.000%
2026-07-10	23.820	22.070	23.890	22.020	-1.410	-6.005%	20.14万	0.00亿	0.000%
2026-07-09	24.420	23.480	24.500	22.800	-1.170	-4.746%	21.98万	0.00亿	0.000%
2026-07-08	26.890	24.650	27.050	24.200	-1.680	-6.381%	24.45万	0.00亿	0.000%
2026-07-07	27.210	26.330	29.360	26.000	-1.120	-4.080%	27.20万	0.00亿	0.000%
2026-07-06	26.470	27.450	29.310	26.080	0.790	2.963%	26.38万	0.00亿	0.000%
2026-07-03	27.340	26.660	27.850	26.460	-0.680	-2.487%	16.72万	0.00亿	0.000%
2026-07-02	28.420	27.340	28.580	27.120	-1.580	-5.463%	20.29万	0.00亿	0.000%
2026-07-01	28.680	28.920	29.160	27.400	0.330	1.154%	36.08万	0.00亿	0.000%
2026-06-30	25.960	28.590	28.590	25.800	2.600	10.004%	9.24万	0.00亿	0.000%
2026-06-29	26.900	25.990	27.370	25.230	-0.570	-2.146%	26.21万	0.00亿	0.000%
2026-06-26	29.010	26.560	29.080	26.260	-2.620	-8.979%	29.77万	0.00亿	0.000%
2026-06-25	29.390	29.180	29.980	28.410	-0.630	-2.113%	28.46万	0.00亿	0.000%
2026-06-24	29.100	29.810	30.020	27.760	0.410	1.395%	39.73万	0.00亿	0.000%
2026-06-23	29.450	29.400	30.580	28.450	-0.170	-0.575%	44.91万	0.00亿	0.000%
2026-06-22	26.800	29.570	29.570	26.000	2.690	10.007%	37.55万	0.00亿	0.000%
2026-06-18	25.610	26.880	26.880	25.300	2.440	9.984%	31.01万	0.00亿	0.000%
2026-06-17	24.010	24.440	24.510	23.250	0.240	0.992%	41.25万	0.00亿	0.000%
2026-06-16	22.020	24.200	24.200	21.930	2.200	10.000%	30.22万	0.00亿	0.000%
2026-06-15	21.210	22.000	22.180	21.000	0.760	3.578%	29.74万	0.00亿	0.000%
2026-06-12	20.530	21.240	22.200	20.450	0.860	4.220%	27.47万	0.00亿	0.000%
2026-06-11	20.110	20.380	20.980	20.110	0.330	1.646%	14.94万	0.00亿	0.000%
2026-06-10	20.100	20.050	20.550	19.840	-0.330	-1.619%	8.39万	0.00亿	0.000%
2026-06-09	20.250	20.380	20.470	19.600	0.630	3.190%	10.72万	0.00亿	0.000%
2026-06-08	20.070	19.750	20.850	19.370	-1.070	-5.139%	12.46万	0.00亿	0.000%
2026-06-05	20.480	20.820	21.000	19.820	0.350	1.710%	12.36万	0.00亿	0.000%
2026-06-04	20.700	20.470	20.780	20.330	-0.480	-2.291%	9.28万	0.00亿	0.000%
2026-06-03	20.830	20.950	21.300	20.740	-0.050	-0.238%	9.35万	0.00亿	0.000%
2026-06-02	21.110	21.000	21.880	20.300	-0.420	-1.961%	14.93万	0.00亿	0.000%
2026-06-01	21.220	21.420	22.200	21.200	-0.130	-0.603%	14.11万	0.00亿	0.000%
2026-05-29	21.630	21.550	22.220	21.260	0.070	0.326%	15.48万	0.00亿	0.000%
2026-05-28	21.360	21.480	21.710	20.910	0.120	0.562%	12.38万	0.00亿	0.000%
2026-05-27	21.680	21.360	22.330	21.200	-0.540	-2.466%	12.31万	0.00亿	0.000%
2026-05-26	22.140	21.900	22.450	21.550	-0.540	-2.406%	14.34万	0.00亿	0.000%
2026-05-25	23.340	22.440	23.630	22.280	-0.920	-3.938%	17.48万	0.00亿	0.000%
2026-05-22	23.020	23.360	23.590	22.730	0.480	2.098%	13.94万	0.00亿	0.000%
2026-05-21	23.890	22.880	24.650	22.820	-0.700	-2.969%	20.84万	0.00亿	0.000%
2026-05-20	23.590	23.580	24.090	22.700	-0.180	-0.758%	21.14万	0.00亿	0.000%
2026-05-19	24.150	23.760	24.320	23.410	-0.580	-2.383%	22.13万	0.00亿	0.000%
2026-05-18	23.700	24.340	25.040	23.300	0.610	2.571%	27.82万	0.00亿	0.000%
2026-05-15	23.350	23.730	24.490	23.230	-0.840	-3.419%	39.06万	0.00亿	0.000%
2026-05-14	27.090	24.570	27.090	24.570	-2.730	-10.000%	39.14万	0.00亿	0.000%
2026-05-13	24.820	27.300	27.300	24.710	2.480	9.992%	21.43万	0.00亿	0.000%
2026-05-12	25.100	24.820	25.280	24.320	-0.640	-2.514%	32.34万	0.00亿	0.000%
2026-05-11	24.650	25.460	25.810	24.410	0.810	3.286%	51.58万	0.00亿	0.000%
2026-05-08	24.780	24.650	26.150	24.210	0.130	0.530%	55.64万	0.00亿	0.000%
2026-05-07	25.150	24.520	26.500	24.060	-0.620	-2.466%	77.51万	0.00亿	0.000%
2026-05-06	23.340	25.140	25.140	22.780	2.290	10.022%	69.35万	0.00亿	0.000%
2026-04-30	22.680	22.850	22.850	22.220	2.080	10.014%	13.04万	0.00亿	0.000%
2026-04-29	19.800	20.770	20.770	19.560	1.890	10.011%	24.49万	0.00亿	0.000%
2026-04-28	18.640	18.880	19.330	18.380	0.520	2.832%	25.38万	0.00亿	0.000%
2026-04-27	18.200	18.360	18.490	18.030	0.130	0.713%	15.17万	0.00亿	0.000%
2026-04-24	17.710	18.230	18.400	17.620	0.360	2.015%	19.09万	0.00亿	0.000%
2026-04-23	17.930	17.870	18.470	17.340	-0.170	-0.942%	21.87万	0.00亿	0.000%
2026-04-22	18.030	18.040	18.600	17.920	0.090	0.501%	16.31万	0.00亿	0.000%
2026-04-21	18.250	17.950	18.330	17.730	-0.220	-1.211%	14.12万	0.00亿	0.000%
2026-04-20	18.140	18.170	18.440	17.920	0.020	0.110%	17.66万	0.00亿	0.000%
2026-04-17	18.590	18.150	18.800	17.940	-0.360	-1.945%	32.36万	0.00亿	0.000%
2026-04-16	17.900	18.510	19.370	17.610	0.900	5.111%	51.04万	0.00亿	0.000%
2026-04-15	18.330	17.610	18.450	17.510	-0.650	-3.560%	14.83万	0.00亿	0.000%
2026-04-14	17.730	18.260	18.280	17.650	0.540	3.047%	19.72万	0.00亿	0.000%
2026-04-13	17.170	17.720	17.750	17.130	0.000	0.000%	14.82万	0.00亿	0.000%
2026-04-10	16.920	17.310	17.590	16.920	0.000	0.000%	16.08万	0.00亿	0.000%
2026-04-09	17.000	16.920	17.440	16.600	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-08	16.830	17.100	17.130	16.610	0.000	0.000%	13.54万	0.00亿	0.000%
2026-04-07	16.050	16.670	16.950	16.050	0.000	0.000%	14.46万	0.00亿	0.000%
2026-04-03	17.030	16.050	17.280	15.960	0.000	0.000%	16.52万	0.00亿	0.000%
2026-04-02	17.450	17.010	17.740	16.910	0.000	0.000%	13.92万	0.00亿	0.000%
2026-04-01	17.720	17.450	17.930	17.080	0.000	0.000%	15.83万	0.00亿	0.000%