温州宏丰（300283）历史行情

以下为温州宏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
2026-10-09	12.310	11.910	12.330	11.350	-0.520	-4.183%	36.93万	0.00亿	0.000%
2026-10-08	13.120	12.430	13.470	12.280	-0.470	-3.643%	32.39万	0.00亿	0.000%
2026-10-07	13.580	12.900	13.730	12.900	-0.560	-4.160%	2,575.43万	3.40亿	6.780%
2026-10-06	13.580	12.900	13.730	12.900	-0.560	-4.160%	2,575.43万	3.40亿	6.780%
2026-10-05	13.580	12.900	13.730	12.900	-0.560	-4.160%	2,575.43万	3.40亿	6.780%
2026-10-02	13.580	12.900	13.730	12.900	-0.560	-4.160%	2,575.43万	3.40亿	6.780%
2026-10-01	13.580	12.900	13.730	12.900	-0.560	-4.160%	2,575.43万	3.40亿	6.780%
2026-09-30	13.580	12.900	13.730	12.900	-0.560	-4.160%	25.75万	0.00亿	0.000%
2026-09-29	13.100	13.460	13.700	13.060	0.290	2.202%	32.85万	0.00亿	0.000%
2026-09-28	14.200	13.170	14.270	13.050	-1.280	-8.858%	40.12万	0.00亿	0.000%
2026-09-27	14.380	14.450	14.800	14.090	-0.100	-0.687%	4,094.20万	5.90亿	10.778%
2026-09-24	14.380	14.450	14.800	14.090	-0.100	-0.687%	40.94万	0.00亿	0.000%
2026-09-23	14.250	14.550	14.640	14.210	0.280	1.962%	36.70万	0.00亿	0.000%
2026-09-22	14.710	14.270	14.750	14.180	-0.330	-2.260%	42.71万	0.00亿	0.000%
2026-09-21	14.320	14.600	14.840	14.210	0.290	2.027%	47.21万	0.00亿	0.000%
2026-09-18	14.260	14.310	14.440	13.830	0.320	2.287%	53.40万	0.00亿	0.000%
2026-09-17	14.230	13.990	14.550	13.960	-0.460	-3.183%	53.65万	0.00亿	0.000%
2026-09-16	13.700	14.450	14.580	13.530	0.680	4.938%	59.42万	0.00亿	0.000%
2026-09-15	13.620	13.770	14.090	13.620	0.000	0.000%	46.90万	0.00亿	0.000%
2026-09-14	13.000	13.770	13.830	12.760	0.540	4.082%	49.90万	0.00亿	0.000%
2026-09-11	12.770	13.230	13.340	12.480	0.150	1.147%	42.87万	0.00亿	0.000%
2026-09-10	12.830	13.080	13.350	12.680	0.130	1.004%	28.96万	0.00亿	0.000%
2026-09-09	12.930	12.950	13.230	12.830	0.060	0.465%	21.89万	0.00亿	0.000%
2026-09-08	13.000	12.890	13.250	12.800	-0.180	-1.377%	23.26万	0.00亿	0.000%
2026-09-07	12.760	13.070	13.160	12.650	0.460	3.648%	29.06万	0.00亿	0.000%
2026-09-04	13.150	12.610	13.430	12.500	-0.500	-3.814%	30.69万	0.00亿	0.000%
2026-09-03	13.100	13.110	13.260	12.800	0.160	1.236%	24.36万	0.00亿	0.000%
2026-09-02	12.900	12.950	13.070	12.770	-0.140	-1.070%	18.48万	0.00亿	0.000%
2026-09-01	13.770	13.090	13.770	12.910	-0.580	-4.243%	34.22万	0.00亿	0.000%
2026-08-31	13.020	13.670	13.740	13.000	0.290	2.167%	28.62万	0.00亿	0.000%
2026-08-28	13.350	13.380	13.950	13.260	-0.040	-0.298%	34.88万	0.00亿	0.000%
2026-08-27	13.090	13.420	13.520	12.900	0.450	3.470%	28.36万	0.00亿	0.000%
2026-08-26	13.180	12.970	13.220	12.700	-0.150	-1.143%	20.83万	0.00亿	0.000%
2026-08-25	12.850	13.120	13.210	12.480	0.140	1.079%	23.76万	0.00亿	0.000%
2026-08-24	13.300	12.980	13.410	12.650	-0.440	-3.279%	26.23万	0.00亿	0.000%
2026-08-21	13.000	13.420	13.560	12.750	0.310	2.365%	30.00万	0.00亿	0.000%
2026-08-20	13.620	13.110	13.650	12.970	-0.060	-0.456%	32.09万	0.00亿	0.000%
2026-08-19	14.100	13.170	14.180	13.090	-1.440	-9.856%	45.03万	0.00亿	0.000%
2026-08-18	14.800	14.610	15.240	14.470	-0.330	-2.209%	42.99万	0.00亿	0.000%
2026-08-17	14.660	14.940	14.980	14.470	0.480	3.320%	53.27万	0.00亿	0.000%
2026-08-14	14.000	14.460	14.770	14.000	0.610	4.404%	54.98万	0.00亿	0.000%
2026-08-13	14.690	13.850	14.860	13.830	-0.680	-4.680%	54.09万	0.00亿	0.000%
2026-08-12	14.540	14.530	14.750	14.370	-0.060	-0.411%	45.07万	0.00亿	0.000%
2026-08-11	14.520	14.590	14.950	14.250	-0.180	-1.219%	48.57万	0.00亿	0.000%
2026-08-10	15.370	14.770	15.660	14.540	-0.860	-5.502%	71.54万	0.00亿	0.000%
2026-08-07	15.020	15.630	15.820	14.800	-0.420	-2.617%	97.03万	0.00亿	0.000%
2026-08-06	14.210	16.050	16.320	14.110	1.610	11.150%	71.31万	0.00亿	0.000%
2026-08-05	13.550	14.440	14.580	13.410	0.960	7.122%	40.78万	0.00亿	0.000%
2026-08-04	12.790	13.480	13.610	12.590	0.850	6.730%	31.61万	0.00亿	0.000%
2026-08-03	12.930	12.630	13.110	12.510	-0.290	-2.245%	27.89万	0.00亿	0.000%
2026-07-31	13.320	12.920	13.700	12.900	0.580	4.700%	45.00万	0.00亿	0.000%
2026-07-30	13.110	12.340	13.250	12.100	-0.730	-5.585%	30.07万	0.00亿	0.000%
2026-07-29	13.180	13.070	13.270	12.550	-0.080	-0.608%	30.06万	0.00亿	0.000%
2026-07-28	13.740	13.150	13.880	13.040	-0.800	-5.735%	26.89万	0.00亿	0.000%
2026-07-27	13.360	13.950	13.950	13.210	0.510	3.795%	30.13万	0.00亿	0.000%
2026-07-24	13.570	13.440	14.150	13.400	-0.570	-4.069%	29.39万	0.00亿	0.000%
2026-07-23	13.580	14.010	14.180	13.360	0.620	4.630%	37.42万	0.00亿	0.000%
2026-07-22	13.770	13.390	14.240	13.270	-0.560	-4.014%	36.93万	0.00亿	0.000%
2026-07-21	13.070	13.950	14.040	11.320	1.140	8.899%	51.99万	0.00亿	0.000%
2026-07-20	14.880	12.810	15.150	12.470	-1.780	-12.200%	48.88万	0.00亿	0.000%
2026-07-17	15.700	14.590	15.860	14.450	-1.080	-6.892%	34.87万	0.00亿	0.000%
2026-07-16	16.270	15.670	16.800	15.530	-0.850	-5.145%	31.67万	0.00亿	0.000%
2026-07-15	17.280	16.520	17.650	16.380	-0.670	-3.898%	33.82万	0.00亿	0.000%
2026-07-14	15.660	17.190	17.890	15.300	1.550	9.910%	45.15万	0.00亿	0.000%
2026-07-13	16.780	15.640	17.110	15.540	-1.560	-9.070%	46.06万	0.00亿	0.000%
2026-07-10	18.000	17.200	18.770	17.200	-0.800	-4.444%	46.50万	0.00亿	0.000%
2026-07-09	17.800	18.000	18.110	16.730	0.450	2.564%	39.21万	0.00亿	0.000%
2026-07-08	18.200	17.550	18.400	17.160	-0.640	-3.518%	37.23万	0.00亿	0.000%
2026-07-07	18.910	18.190	19.300	17.870	-1.000	-5.211%	46.51万	0.00亿	0.000%
2026-07-06	21.510	19.190	21.600	19.010	-1.730	-8.270%	54.98万	0.00亿	0.000%
2026-07-03	21.000	20.920	21.780	19.820	-0.440	-2.060%	62.75万	0.00亿	0.000%
2026-07-02	19.540	21.360	22.460	19.410	0.790	3.841%	76.37万	0.00亿	0.000%
2026-07-01	21.310	20.570	21.680	20.150	0.020	0.097%	63.27万	0.00亿	0.000%
2026-06-30	19.660	20.550	20.780	19.250	0.720	3.631%	59.47万	0.00亿	0.000%
2026-06-29	20.690	19.830	21.110	19.110	-1.060	-5.074%	65.78万	0.00亿	0.000%
2026-06-26	22.490	20.890	22.950	20.660	-1.560	-6.949%	71.02万	0.00亿	0.000%
2026-06-25	23.300	22.450	24.270	21.880	-0.720	-3.107%	88.36万	0.00亿	0.000%
2026-06-24	23.600	23.170	23.980	22.600	-0.290	-1.236%	74.15万	0.00亿	0.000%
2026-06-23	25.910	23.460	26.500	23.200	-2.070	-8.108%	94.85万	0.00亿	0.000%
2026-06-22	23.110	25.530	25.980	23.000	3.280	14.742%	99.50万	0.00亿	0.000%
2026-06-18	21.700	22.250	22.500	20.610	0.100	0.451%	109.16万	0.00亿	0.000%
2026-06-17	18.010	22.150	22.150	17.930	3.690	19.989%	115.09万	0.00亿	0.000%
2026-06-16	17.820	18.460	18.770	17.450	0.660	3.708%	77.24万	0.00亿	0.000%
2026-06-15	16.740	17.800	18.100	16.700	1.320	8.010%	85.32万	0.00亿	0.000%
2026-06-12	17.510	16.480	18.350	16.380	-0.680	-3.963%	100.01万	0.00亿	0.000%
2026-06-11	20.000	17.160	20.950	16.640	-3.070	-15.175%	122.40万	0.00亿	0.000%
2026-06-10	18.200	20.230	21.090	17.380	1.695	9.145%	113.72万	0.00亿	0.000%
2026-06-09	17.935	18.535	18.845	17.575	0.920	5.223%	91.63万	0.00亿	0.000%
2026-06-08	16.565	17.615	18.365	16.465	0.120	0.686%	75.94万	0.00亿	0.000%
2026-06-05	17.495	17.495	18.335	16.565	-0.030	-0.171%	70.88万	0.00亿	0.000%
2026-06-04	16.535	17.525	17.785	16.455	0.280	1.624%	67.56万	0.00亿	0.000%
2026-06-03	16.495	17.245	17.945	16.385	0.510	3.048%	82.81万	0.00亿	0.000%
2026-06-02	16.115	16.735	16.945	15.295	0.610	3.783%	63.98万	0.00亿	0.000%
2026-06-01	16.995	16.125	17.645	15.975	-0.830	-4.895%	69.69万	0.00亿	0.000%
2026-05-29	17.045	16.955	17.875	16.655	-0.440	-2.529%	69.13万	0.00亿	0.000%
2026-05-28	16.885	17.395	17.785	16.375	0.330	1.934%	75.30万	0.00亿	0.000%
2026-05-27	16.995	17.065	17.425	16.635	-0.620	-3.506%	62.99万	0.00亿	0.000%
2026-05-26	17.785	17.685	18.175	16.895	-0.700	-3.807%	80.21万	0.00亿	0.000%
2026-05-25	19.175	18.385	19.885	17.795	-0.120	-0.648%	81.93万	0.00亿	0.000%
2026-05-22	17.895	18.505	18.975	17.545	0.950	5.412%	87.49万	0.00亿	0.000%
2026-05-21	18.495	17.555	18.845	17.485	-0.940	-5.082%	71.00万	0.00亿	0.000%
2026-05-20	19.475	18.495	19.535	18.195	-0.840	-4.344%	84.80万	0.00亿	0.000%
2026-05-19	16.885	19.335	20.185	16.715	2.090	12.119%	121.59万	0.00亿	0.000%
2026-05-18	15.815	17.245	17.715	15.815	1.490	9.457%	100.62万	0.00亿	0.000%
2026-05-15	15.985	15.755	16.435	15.545	-0.230	-1.439%	76.68万	0.00亿	0.000%
2026-05-14	17.015	15.985	17.015	15.875	-1.200	-6.983%	92.39万	0.00亿	0.000%
2026-05-13	16.945	17.185	17.665	16.335	-0.150	-0.865%	119.97万	0.00亿	0.000%
2026-05-12	16.085	17.335	18.425	16.055	1.470	9.266%	138.08万	0.00亿	0.000%
2026-05-11	17.495	15.865	17.975	15.765	-1.100	-6.484%	140.20万	0.00亿	0.000%
2026-05-08	14.075	16.965	16.965	13.945	2.830	20.021%	108.44万	0.00亿	0.000%
2026-05-07	12.765	14.135	14.955	12.685	0.940	7.124%	117.28万	0.00亿	0.000%
2026-05-06	12.685	13.195	13.235	12.285	0.760	6.112%	104.54万	0.00亿	0.000%
2026-04-30	12.185	12.435	12.985	11.835	0.290	2.388%	103.78万	0.00亿	0.000%
2026-04-29	11.335	12.145	12.465	11.335	0.420	3.582%	102.83万	0.00亿	0.000%
2026-04-28	11.285	11.725	11.915	11.085	0.320	2.806%	93.74万	0.00亿	0.000%
2026-04-27	11.265	11.405	11.475	10.685	-0.330	-2.812%	116.76万	0.00亿	0.000%
2026-04-24	10.415	11.735	11.735	10.205	1.960	20.051%	74.91万	0.00亿	0.000%
2026-04-23	9.945	9.775	10.085	9.685	-0.170	-1.709%	27.08万	0.00亿	0.000%
2026-04-22	10.025	9.945	10.135	9.855	-0.090	-0.897%	32.55万	0.00亿	0.000%
2026-04-21	9.755	10.035	10.135	9.665	0.290	2.976%	38.84万	0.00亿	0.000%
2026-04-20	9.585	9.745	9.815	9.545	0.090	0.932%	32.60万	0.00亿	0.000%
2026-04-17	9.185	9.655	9.805	9.085	0.410	4.435%	39.65万	0.00亿	0.000%
2026-04-16	9.115	9.245	9.275	8.925	0.140	1.538%	32.34万	0.00亿	0.000%
2026-04-15	9.175	9.105	9.485	9.055	-0.040	-0.437%	52.78万	0.00亿	0.000%
2026-04-14	8.895	9.145	9.685	8.865	0.430	4.934%	76.10万	0.00亿	0.000%
2026-04-13	8.305	8.715	8.765	8.275	0.000	0.000%	40.05万	0.00亿	0.000%
2026-04-10	8.035	8.295	8.445	8.035	0.000	0.000%	23.07万	0.00亿	0.000%
2026-04-09	7.905	8.065	8.085	7.865	0.000	0.000%	16.79万	0.00亿	0.000%
2026-04-08	8.085	8.005	8.115	7.875	0.000	0.000%	18.84万	0.00亿	0.000%
2026-04-07	7.425	7.775	7.915	7.405	0.000	0.000%	21.25万	0.00亿	0.000%
2026-04-03	7.715	7.425	7.745	7.395	0.000	0.000%	11.54万	0.00亿	0.000%
2026-04-02	7.765	7.715	7.885	7.615	0.000	0.000%	13.99万	0.00亿	0.000%
2026-04-01	7.855	7.795	7.885	7.675	0.000	0.000%	15.60万	0.00亿	0.000%