日丰股份（002953）历史行情

以下为日丰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	9.880	9.840	9.880	9.540	-0.040	-0.405%	496.92万	0.48亿	1.767%
2026-10-08	9.860	9.880	10.070	9.750	0.010	0.101%	4.42万	0.00亿	0.000%
2026-10-07	10.080	9.870	10.080	9.850	-0.070	-0.704%	453.98万	0.45亿	1.614%
2026-10-06	10.080	9.870	10.080	9.850	-0.070	-0.704%	453.98万	0.45亿	1.614%
2026-10-05	10.080	9.870	10.080	9.850	-0.070	-0.704%	453.98万	0.45亿	1.614%
2026-10-02	10.080	9.870	10.080	9.850	-0.070	-0.704%	453.98万	0.45亿	1.614%
2026-10-01	10.080	9.870	10.080	9.850	-0.070	-0.704%	453.98万	0.45亿	1.614%
2026-09-30	10.080	9.870	10.080	9.850	-0.070	-0.704%	4.54万	0.00亿	0.000%
2026-09-29	9.900	9.940	10.080	9.900	0.000	0.000%	4.72万	0.00亿	0.000%
2026-09-28	10.210	9.940	10.280	9.840	-0.350	-3.401%	7.63万	0.00亿	0.000%
2026-09-27	10.350	10.290	10.470	10.270	-0.060	-0.580%	608.55万	0.63亿	2.163%
2026-09-24	10.350	10.290	10.470	10.270	-0.060	-0.580%	6.09万	0.00亿	0.000%
2026-09-23	10.730	10.350	10.730	10.340	-0.310	-2.908%	6.87万	0.00亿	0.000%
2026-09-22	10.780	10.660	10.830	10.540	-0.030	-0.281%	9.73万	0.00亿	0.000%
2026-09-21	10.540	10.690	10.770	10.520	0.150	1.423%	10.44万	0.00亿	0.000%
2026-09-18	10.660	10.540	10.780	10.500	0.060	0.573%	10.83万	0.00亿	0.000%
2026-09-17	10.520	10.480	10.670	10.340	-0.060	-0.569%	10.75万	0.00亿	0.000%
2026-09-16	10.330	10.540	10.870	10.140	0.280	2.729%	15.28万	0.00亿	0.000%
2026-09-15	10.320	10.260	10.540	10.130	-0.160	-1.536%	11.63万	0.00亿	0.000%
2026-09-14	10.610	10.420	10.720	10.300	-0.290	-2.708%	13.67万	0.00亿	0.000%
2026-09-11	10.880	10.710	11.020	10.590	-0.320	-2.901%	19.35万	0.00亿	0.000%
2026-09-10	11.360	11.030	11.380	10.940	-0.430	-3.752%	32.29万	0.00亿	0.000%
2026-09-09	10.940	11.460	11.890	10.900	0.650	6.013%	48.78万	0.00亿	0.000%
2026-09-08	10.580	10.810	10.920	10.470	0.130	1.217%	12.81万	0.00亿	0.000%
2026-09-07	10.550	10.680	10.750	10.450	0.180	1.714%	12.61万	0.00亿	0.000%
2026-09-04	10.920	10.500	10.920	10.400	-0.260	-2.416%	16.76万	0.00亿	0.000%
2026-09-03	11.110	10.760	11.110	10.610	-0.310	-2.800%	18.77万	0.00亿	0.000%
2026-09-02	10.820	11.070	11.430	10.730	0.110	1.004%	23.52万	0.00亿	0.000%
2026-09-01	11.010	10.960	11.100	10.830	-0.060	-0.544%	17.54万	0.00亿	0.000%
2026-08-31	11.150	11.020	11.180	10.910	-0.320	-2.822%	19.45万	0.00亿	0.000%
2026-08-28	11.520	11.340	11.660	11.310	-0.540	-4.545%	36.32万	0.00亿	0.000%
2026-08-27	10.750	11.880	11.880	10.700	1.080	10.000%	18.88万	0.00亿	0.000%
2026-08-26	10.800	10.800	11.090	10.720	-0.130	-1.189%	22.82万	0.00亿	0.000%
2026-08-25	10.460	10.930	11.550	10.200	0.430	4.095%	34.27万	0.00亿	0.000%
2026-08-24	10.880	10.500	11.290	10.400	-0.320	-2.957%	24.66万	0.00亿	0.000%
2026-08-21	10.710	10.820	11.210	10.620	-0.340	-3.047%	29.72万	0.00亿	0.000%
2026-08-20	12.000	11.160	12.000	10.690	-0.570	-4.859%	52.26万	0.00亿	0.000%
2026-08-19	11.730	11.730	11.730	11.600	1.070	10.038%	23.43万	0.00亿	0.000%
2026-08-18	10.660	10.660	10.660	10.660	0.970	10.010%	5.90万	0.00亿	0.000%
2026-08-17	9.550	9.690	9.690	9.450	0.140	1.466%	4.92万	0.00亿	0.000%
2026-08-14	9.590	9.550	9.650	9.430	-0.080	-0.831%	5.65万	0.00亿	0.000%
2026-08-13	9.850	9.630	9.870	9.630	-0.220	-2.234%	6.73万	0.00亿	0.000%
2026-08-12	9.820	9.850	9.910	9.770	-0.030	-0.304%	5.21万	0.00亿	0.000%
2026-08-11	9.930	9.880	10.100	9.810	-0.050	-0.504%	6.75万	0.00亿	0.000%
2026-08-10	9.980	9.930	9.990	9.760	-0.050	-0.501%	9.14万	0.00亿	0.000%
2026-08-07	9.710	9.980	10.210	9.470	0.270	2.781%	17.64万	0.00亿	0.000%
2026-08-06	9.710	9.710	9.730	9.560	0.000	0.000%	6.32万	0.00亿	0.000%
2026-08-05	9.720	9.710	9.790	9.630	-0.050	-0.512%	7.04万	0.00亿	0.000%
2026-08-04	9.840	9.760	9.880	9.700	0.000	0.000%	8.67万	0.00亿	0.000%
2026-08-03	9.500	9.760	9.800	9.500	0.270	2.845%	10.94万	0.00亿	0.000%
2026-07-31	9.400	9.490	9.530	9.350	0.240	2.595%	8.79万	0.00亿	0.000%
2026-07-30	9.500	9.250	9.560	9.180	-0.340	-3.545%	11.58万	0.00亿	0.000%
2026-07-29	9.500	9.590	9.670	9.460	0.010	0.104%	12.23万	0.00亿	0.000%
2026-07-28	9.580	9.580	9.700	9.430	-0.060	-0.622%	11.61万	0.00亿	0.000%
2026-07-27	9.530	9.640	9.800	9.300	0.120	1.261%	18.06万	0.00亿	0.000%
2026-07-24	10.230	9.520	10.250	9.520	-0.750	-7.303%	25.85万	0.00亿	0.000%
2026-07-23	10.600	10.270	10.800	10.150	0.410	4.158%	38.17万	0.00亿	0.000%
2026-07-22	8.870	9.860	9.860	8.860	0.900	10.045%	17.74万	0.00亿	0.000%
2026-07-21	8.590	8.960	9.040	8.450	0.360	4.186%	9.99万	0.00亿	0.000%
2026-07-20	8.740	8.600	8.920	8.470	-0.140	-1.602%	5.96万	0.00亿	0.000%
2026-07-17	8.830	8.740	9.040	8.610	-0.170	-1.908%	4.87万	0.00亿	0.000%
2026-07-16	8.840	8.910	9.060	8.710	0.090	1.020%	4.06万	0.00亿	0.000%
2026-07-15	8.700	8.820	8.840	8.600	0.120	1.379%	3.24万	0.00亿	0.000%
2026-07-14	8.520	8.700	8.710	8.370	0.200	2.353%	4.48万	0.00亿	0.000%
2026-07-13	8.840	8.500	8.860	8.490	-0.300	-3.409%	5.09万	0.00亿	0.000%
2026-07-10	8.780	8.800	8.990	8.600	0.010	0.114%	4.99万	0.00亿	0.000%
2026-07-09	8.730	8.790	8.880	8.550	0.060	0.687%	4.98万	0.00亿	0.000%
2026-07-08	8.620	8.730	8.880	8.500	0.030	0.345%	5.22万	0.00亿	0.000%
2026-07-07	8.970	8.700	9.080	8.620	-0.280	-3.118%	3.80万	0.00亿	0.000%
2026-07-06	9.180	8.980	9.320	8.980	-0.170	-1.858%	4.94万	0.00亿	0.000%
2026-07-03	8.850	9.150	9.220	8.850	0.320	3.624%	5.88万	0.00亿	0.000%
2026-07-02	8.910	8.830	9.060	8.800	-0.020	-0.226%	5.08万	0.00亿	0.000%
2026-07-01	8.750	8.850	8.960	8.620	0.130	1.491%	5.32万	0.00亿	0.000%
2026-06-30	8.790	8.720	8.930	8.650	-0.060	-0.683%	4.64万	0.00亿	0.000%
2026-06-29	8.870	8.780	8.880	8.530	-0.090	-1.015%	5.43万	0.00亿	0.000%
2026-06-26	9.150	8.870	9.180	8.840	-0.220	-2.420%	4.31万	0.00亿	0.000%
2026-06-25	9.290	9.090	9.340	9.010	-0.230	-2.468%	4.95万	0.00亿	0.000%
2026-06-24	9.580	9.320	9.610	9.220	-0.250	-2.612%	3.55万	0.00亿	0.000%
2026-06-23	9.560	9.570	9.780	9.500	-0.070	-0.726%	3.71万	0.00亿	0.000%
2026-06-22	9.600	9.640	9.650	9.200	0.040	0.417%	4.95万	0.00亿	0.000%
2026-06-18	9.660	9.600	9.750	9.480	-0.120	-1.235%	4.04万	0.00亿	0.000%
2026-06-17	9.880	9.720	9.960	9.630	-0.250	-2.508%	4.76万	0.00亿	0.000%
2026-06-16	9.790	9.970	10.030	9.660	0.180	1.839%	4.36万	0.00亿	0.000%
2026-06-15	9.790	9.790	9.930	9.720	0.120	1.241%	3.70万	0.00亿	0.000%
2026-06-12	9.550	9.670	9.750	9.380	0.290	3.092%	4.34万	0.00亿	0.000%
2026-06-11	9.450	9.380	9.580	9.270	-0.200	-2.088%	3.88万	0.00亿	0.000%
2026-06-10	9.730	9.580	9.800	9.430	-0.240	-2.444%	4.73万	0.00亿	0.000%
2026-06-09	9.820	9.820	9.890	9.650	0.070	0.718%	4.23万	0.00亿	0.000%
2026-06-08	10.000	9.750	10.130	9.620	-0.400	-3.941%	6.59万	0.00亿	0.000%
2026-06-05	10.050	10.150	10.330	9.910	0.070	0.694%	5.52万	0.00亿	0.000%
2026-06-04	10.250	10.080	10.280	10.020	-0.190	-1.850%	4.67万	0.00亿	0.000%
2026-06-03	10.300	10.270	10.430	10.190	-0.120	-1.155%	3.79万	0.00亿	0.000%
2026-06-02	10.640	10.390	10.690	10.240	-0.250	-2.350%	5.28万	0.00亿	0.000%
2026-06-01	10.440	10.640	10.750	10.380	0.200	1.916%	5.35万	0.00亿	0.000%
2026-05-29	10.830	10.440	10.830	10.400	-0.390	-3.601%	6.77万	0.00亿	0.000%
2026-05-28	10.610	10.830	10.840	10.540	0.259	2.450%	5.81万	0.00亿	0.000%
2026-05-27	10.791	10.571	10.901	10.511	-0.250	-2.310%	5.63万	0.00亿	0.000%
2026-05-26	11.081	10.821	11.201	10.691	-0.180	-1.636%	4.80万	0.00亿	0.000%
2026-05-25	10.991	11.001	11.201	10.851	0.010	0.091%	3.90万	0.00亿	0.000%
2026-05-22	10.791	10.991	11.021	10.691	0.220	2.043%	5.61万	0.00亿	0.000%
2026-05-21	11.181	10.771	11.321	10.721	-0.460	-4.096%	7.40万	0.00亿	0.000%
2026-05-20	11.401	11.231	11.451	11.091	-0.200	-1.750%	4.76万	0.00亿	0.000%
2026-05-19	11.281	11.431	11.481	11.241	0.110	0.972%	4.45万	0.00亿	0.000%
2026-05-18	11.401	11.321	11.411	11.151	-0.050	-0.440%	5.24万	0.00亿	0.000%
2026-05-15	11.331	11.371	11.561	11.241	0.020	0.176%	6.31万	0.00亿	0.000%
2026-05-14	11.831	11.351	11.841	11.251	-0.480	-4.057%	10.09万	0.00亿	0.000%
2026-05-13	11.781	11.831	12.001	11.681	0.050	0.424%	8.26万	0.00亿	0.000%
2026-05-12	11.881	11.781	11.961	11.761	-0.050	-0.423%	5.95万	0.00亿	0.000%
2026-05-11	12.001	11.831	12.051	11.811	-0.150	-1.252%	6.72万	0.00亿	0.000%
2026-05-08	11.931	11.981	12.001	11.831	0.050	0.419%	5.85万	0.00亿	0.000%
2026-05-07	11.851	11.931	12.001	11.851	0.070	0.590%	5.62万	0.00亿	0.000%
2026-05-06	11.801	11.861	11.961	11.791	0.120	1.022%	6.15万	0.00亿	0.000%
2026-04-30	11.781	11.741	11.881	11.671	-0.060	-0.508%	3.75万	0.00亿	0.000%
2026-04-29	11.651	11.801	11.901	11.631	0.050	0.425%	4.74万	0.00亿	0.000%
2026-04-28	11.901	11.751	11.951	11.651	-0.170	-1.426%	4.83万	0.00亿	0.000%
2026-04-27	11.801	11.921	11.951	11.541	0.120	1.017%	5.44万	0.00亿	0.000%
2026-04-24	11.891	11.801	11.931	11.641	-0.150	-1.255%	6.50万	0.00亿	0.000%
2026-04-23	12.171	11.951	12.211	11.861	-0.250	-2.049%	6.07万	0.00亿	0.000%
2026-04-22	12.121	12.201	12.311	12.091	0.030	0.246%	5.37万	0.00亿	0.000%
2026-04-21	12.401	12.171	12.401	12.121	-0.240	-1.934%	5.80万	0.00亿	0.000%
2026-04-20	12.311	12.411	12.451	12.241	0.050	0.404%	5.73万	0.00亿	0.000%
2026-04-17	12.271	12.361	12.471	12.201	0.050	0.406%	6.99万	0.00亿	0.000%
2026-04-16	12.011	12.311	12.371	11.811	0.340	2.840%	9.80万	0.00亿	0.000%
2026-04-15	12.151	11.971	12.171	11.931	-0.230	-1.885%	9.46万	0.00亿	0.000%
2026-04-14	11.631	12.201	12.211	11.541	0.610	5.263%	14.61万	0.00亿	0.000%
2026-04-13	11.481	11.591	11.691	11.481	0.000	0.000%	4.17万	0.00亿	0.000%
2026-04-10	11.551	11.581	11.701	11.521	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-09	11.531	11.491	11.731	11.411	0.000	0.000%	6.66万	0.00亿	0.000%
2026-04-08	11.201	11.561	11.611	11.191	0.000	0.000%	7.83万	0.00亿	0.000%
2026-04-07	10.831	10.981	11.061	10.811	0.000	0.000%	4.09万	0.00亿	0.000%
2026-04-03	11.221	10.821	11.291	10.791	0.000	0.000%	5.82万	0.00亿	0.000%
2026-04-02	11.411	11.221	11.581	11.161	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-01	11.571	11.451	11.591	11.371	0.000	0.000%	4.57万	0.00亿	0.000%