翔丰华（300890）历史行情

以下为翔丰华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	27.000	28.880	29.000	27.000	1.710	6.294%	1,911.61万	5.38亿	17.490%
2026-10-01	27.000	28.880	29.000	27.000	1.710	6.294%	1,911.61万	5.38亿	17.490%
2026-09-30	27.000	28.880	29.000	27.000	1.710	6.294%	19.12万	0.00亿	0.000%
2026-09-29	25.700	27.170	27.680	25.700	1.730	6.800%	13.06万	0.00亿	0.000%
2026-09-28	26.200	25.440	26.250	25.260	-0.810	-3.086%	3.41万	0.00亿	0.000%
2026-09-27	26.750	26.250	26.850	26.220	-0.450	-1.685%	256.08万	0.68亿	2.343%
2026-09-24	26.750	26.250	26.850	26.220	-0.450	-1.685%	2.56万	0.00亿	0.000%
2026-09-23	26.650	26.700	26.880	26.490	0.170	0.641%	3.53万	0.00亿	0.000%
2026-09-22	26.670	26.530	26.770	26.430	-0.050	-0.188%	2.84万	0.00亿	0.000%
2026-09-21	26.560	26.580	26.710	26.420	-0.010	-0.038%	2.76万	0.00亿	0.000%
2026-09-18	26.420	26.590	26.690	26.350	0.390	1.489%	2.79万	0.00亿	0.000%
2026-09-17	26.220	26.200	26.630	25.830	-0.290	-1.095%	3.72万	0.00亿	0.000%
2026-09-16	26.130	26.490	26.810	25.700	0.470	1.806%	5.60万	0.00亿	0.000%
2026-09-15	25.060	26.020	26.690	25.060	0.710	2.805%	6.47万	0.00亿	0.000%
2026-09-14	24.560	25.310	25.640	24.560	0.610	2.470%	3.26万	0.00亿	0.000%
2026-09-11	25.020	24.700	25.140	24.130	-0.550	-2.178%	4.67万	0.00亿	0.000%
2026-09-10	25.690	25.250	25.700	25.150	-0.310	-1.213%	2.96万	0.00亿	0.000%
2026-09-09	25.850	25.560	25.890	25.390	-0.250	-0.969%	2.56万	0.00亿	0.000%
2026-09-08	25.930	25.810	25.950	25.660	-0.100	-0.386%	2.53万	0.00亿	0.000%
2026-09-07	25.870	25.910	26.090	25.640	0.050	0.193%	2.66万	0.00亿	0.000%
2026-09-04	26.530	25.860	26.820	25.700	-0.500	-1.897%	5.10万	0.00亿	0.000%
2026-09-03	26.690	26.360	26.850	26.300	-0.190	-0.716%	3.16万	0.00亿	0.000%
2026-09-02	26.470	26.550	26.710	26.160	-0.180	-0.673%	4.46万	0.00亿	0.000%
2026-09-01	27.150	26.730	27.390	26.600	-0.420	-1.547%	6.14万	0.00亿	0.000%
2026-08-31	26.740	27.150	27.180	26.400	-0.080	-0.294%	5.86万	0.00亿	0.000%
2026-08-28	27.550	27.230	27.630	27.210	-0.480	-1.732%	6.27万	0.00亿	0.000%
2026-08-27	27.780	27.710	28.000	27.190	-0.430	-1.528%	9.31万	0.00亿	0.000%
2026-08-26	26.980	28.140	28.140	26.800	1.160	4.299%	11.66万	0.00亿	0.000%
2026-08-25	26.700	26.980	27.050	26.280	-0.010	-0.037%	6.46万	0.00亿	0.000%
2026-08-24	26.600	26.990	27.580	26.520	0.210	0.784%	6.41万	0.00亿	0.000%
2026-08-21	26.100	26.780	26.820	25.680	0.630	2.409%	3.95万	0.00亿	0.000%
2026-08-20	26.300	26.150	26.440	26.000	0.090	0.345%	2.71万	0.00亿	0.000%
2026-08-19	26.600	26.060	26.850	25.910	-0.740	-2.761%	3.94万	0.00亿	0.000%
2026-08-18	27.300	26.800	27.340	26.610	-0.450	-1.651%	2.86万	0.00亿	0.000%
2026-08-17	26.630	27.250	27.250	26.380	0.590	2.213%	3.69万	0.00亿	0.000%
2026-08-14	26.400	26.660	26.970	26.300	0.250	0.947%	3.32万	0.00亿	0.000%
2026-08-13	26.960	26.410	26.990	26.400	-0.530	-1.967%	3.54万	0.00亿	0.000%
2026-08-12	26.560	26.940	27.150	26.520	0.240	0.899%	3.20万	0.00亿	0.000%
2026-08-11	26.980	26.700	27.060	26.520	-0.350	-1.294%	3.45万	0.00亿	0.000%
2026-08-10	26.550	27.050	27.100	26.500	0.600	2.268%	4.41万	0.00亿	0.000%
2026-08-07	26.100	26.450	26.530	25.650	0.310	1.186%	4.95万	0.00亿	0.000%
2026-08-06	26.110	26.140	26.250	25.660	-0.040	-0.153%	4.05万	0.00亿	0.000%
2026-08-05	25.810	26.180	26.270	25.700	0.370	1.434%	4.51万	0.00亿	0.000%
2026-08-04	25.650	25.810	26.170	25.620	0.210	0.820%	4.09万	0.00亿	0.000%
2026-08-03	25.150	25.600	25.650	24.890	0.450	1.789%	4.76万	0.00亿	0.000%
2026-07-31	24.920	25.150	25.450	24.900	0.270	1.085%	4.86万	0.00亿	0.000%
2026-07-30	24.900	24.880	25.480	24.770	-0.300	-1.191%	4.33万	0.00亿	0.000%
2026-07-29	24.700	25.180	25.350	24.200	0.490	1.985%	4.90万	0.00亿	0.000%
2026-07-28	24.550	24.690	25.250	24.430	-0.190	-0.764%	4.36万	0.00亿	0.000%
2026-07-27	24.100	24.880	25.150	23.990	0.930	3.883%	4.73万	0.00亿	0.000%
2026-07-24	24.250	23.950	24.700	23.810	-0.560	-2.285%	4.28万	0.00亿	0.000%
2026-07-23	23.090	24.510	24.550	23.090	1.190	5.103%	5.87万	0.00亿	0.000%
2026-07-22	23.550	23.320	24.110	23.230	-0.640	-2.671%	4.66万	0.00亿	0.000%
2026-07-21	23.280	23.960	23.980	21.950	0.730	3.142%	7.85万	0.00亿	0.000%
2026-07-20	24.250	23.230	24.690	22.810	-1.030	-4.246%	6.88万	0.00亿	0.000%
2026-07-17	25.340	24.260	25.770	24.110	-1.070	-4.224%	5.96万	0.00亿	0.000%
2026-07-16	25.500	25.330	25.860	25.200	-0.550	-2.125%	4.12万	0.00亿	0.000%
2026-07-15	26.260	25.880	26.450	25.560	-0.460	-1.746%	4.31万	0.00亿	0.000%
2026-07-14	25.840	26.340	26.360	25.370	0.440	1.699%	5.05万	0.00亿	0.000%
2026-07-13	27.640	25.900	27.650	25.770	-1.950	-7.002%	6.14万	0.00亿	0.000%
2026-07-10	28.300	27.850	28.750	27.840	-0.660	-2.315%	5.68万	0.00亿	0.000%
2026-07-09	29.040	28.510	29.190	27.280	-0.530	-1.825%	6.85万	0.00亿	0.000%
2026-07-08	30.290	29.040	30.550	28.950	-1.480	-4.849%	5.74万	0.00亿	0.000%
2026-07-07	31.500	30.520	32.200	30.290	-0.890	-2.833%	5.19万	0.00亿	0.000%
2026-07-06	32.710	31.410	33.200	31.350	-1.480	-4.500%	5.64万	0.00亿	0.000%
2026-07-03	34.110	32.890	34.610	32.770	-1.330	-3.887%	6.44万	0.00亿	0.000%
2026-07-02	34.150	34.220	34.920	33.540	-0.370	-1.070%	5.82万	0.00亿	0.000%
2026-07-01	33.460	34.590	35.180	33.310	1.420	4.281%	9.00万	0.00亿	0.000%
2026-06-30	31.240	33.170	33.540	31.100	1.710	5.435%	8.37万	0.00亿	0.000%
2026-06-29	31.830	31.460	32.300	30.760	-0.930	-2.871%	7.89万	0.00亿	0.000%
2026-06-26	33.800	32.390	34.420	32.390	-1.650	-4.847%	7.57万	0.00亿	0.000%
2026-06-25	34.840	34.040	35.500	33.740	-0.770	-2.212%	6.94万	0.00亿	0.000%
2026-06-24	34.800	34.810	35.220	33.890	-0.180	-0.514%	6.34万	0.00亿	0.000%
2026-06-23	35.790	34.990	36.300	34.700	-1.120	-3.102%	7.64万	0.00亿	0.000%
2026-06-22	34.000	36.110	36.110	33.250	1.860	5.431%	11.48万	0.00亿	0.000%
2026-06-18	34.460	34.250	34.920	34.010	-0.580	-1.665%	6.33万	0.00亿	0.000%
2026-06-17	35.290	34.830	35.960	34.480	-0.390	-1.107%	7.88万	0.00亿	0.000%
2026-06-16	34.580	35.220	35.800	33.950	0.900	2.622%	8.21万	0.00亿	0.000%
2026-06-15	33.830	34.320	34.500	33.610	0.780	2.326%	7.28万	0.00亿	0.000%
2026-06-12	33.000	33.540	34.110	32.410	0.890	2.726%	6.69万	0.00亿	0.000%
2026-06-11	32.770	32.650	33.220	32.120	-0.210	-0.639%	4.78万	0.00亿	0.000%
2026-06-10	33.450	32.860	33.620	32.340	-0.790	-2.348%	4.74万	0.00亿	0.000%
2026-06-09	33.450	33.650	33.870	32.800	0.820	2.498%	6.77万	0.00亿	0.000%
2026-06-08	33.300	32.830	34.220	32.220	-1.640	-4.758%	6.41万	0.00亿	0.000%
2026-06-05	34.290	34.470	34.930	32.930	0.370	1.085%	7.59万	0.00亿	0.000%
2026-06-04	34.780	34.100	34.780	33.880	-1.060	-3.015%	5.76万	0.00亿	0.000%
2026-06-03	34.910	35.160	35.960	34.560	0.080	0.228%	6.97万	0.00亿	0.000%
2026-06-02	36.280	35.080	36.280	34.240	-0.830	-2.311%	8.40万	0.00亿	0.000%
2026-06-01	35.070	35.910	37.090	35.070	1.890	5.556%	12.28万	0.00亿	0.000%
2026-05-29	35.580	34.020	36.180	33.850	-1.660	-4.652%	7.13万	0.00亿	0.000%
2026-05-28	35.080	35.680	35.870	34.650	0.550	1.566%	5.86万	0.00亿	0.000%
2026-05-27	35.410	35.130	36.200	34.790	-0.530	-1.486%	6.09万	0.00亿	0.000%
2026-05-26	35.800	35.660	36.100	35.050	-0.230	-0.641%	6.39万	0.00亿	0.000%
2026-05-25	37.210	35.890	37.430	35.480	-1.540	-4.114%	9.89万	0.00亿	0.000%
2026-05-22	36.620	37.430	37.580	36.240	0.710	1.934%	10.08万	0.00亿	0.000%
2026-05-21	38.640	36.720	39.200	36.700	-1.200	-3.165%	12.72万	0.00亿	0.000%
2026-05-20	37.400	37.920	38.260	36.380	0.520	1.390%	10.48万	0.00亿	0.000%
2026-05-19	37.900	37.400	38.200	36.550	-0.400	-1.058%	8.85万	0.00亿	0.000%
2026-05-18	37.840	37.800	38.260	37.150	0.030	0.079%	8.56万	0.00亿	0.000%
2026-05-15	38.130	37.770	38.950	37.070	-0.580	-1.512%	13.76万	0.00亿	0.000%
2026-05-14	40.300	38.350	40.390	38.280	-2.040	-5.051%	16.03万	0.00亿	0.000%
2026-05-13	40.100	40.390	40.940	39.700	-0.110	-0.272%	11.75万	0.00亿	0.000%
2026-05-12	41.000	40.500	41.400	39.830	-0.810	-1.961%	14.01万	0.00亿	0.000%
2026-05-11	41.030	41.310	41.980	40.780	-0.520	-1.243%	18.40万	0.00亿	0.000%
2026-05-08	41.800	41.830	43.700	41.510	-0.240	-0.570%	21.80万	0.00亿	0.000%
2026-05-07	42.350	42.070	42.630	41.150	-0.300	-0.708%	23.00万	0.00亿	0.000%
2026-05-06	40.990	42.370	42.650	40.300	1.870	4.617%	26.42万	0.00亿	0.000%
2026-04-30	41.180	40.500	41.700	40.100	-1.850	-4.368%	23.40万	0.00亿	0.000%
2026-04-29	39.720	42.350	42.700	39.500	2.120	5.270%	33.44万	0.00亿	0.000%
2026-04-28	40.930	40.230	42.110	39.900	-0.650	-1.590%	26.22万	0.00亿	0.000%
2026-04-27	41.440	40.880	42.400	39.900	-1.720	-4.038%	31.97万	0.00亿	0.000%
2026-04-24	41.790	42.600	44.560	41.320	0.060	0.141%	39.64万	0.00亿	0.000%
2026-04-23	39.490	42.540	44.680	38.900	2.850	7.181%	49.21万	0.00亿	0.000%
2026-04-22	38.070	39.690	39.690	37.720	6.630	20.054%	28.80万	0.00亿	0.000%
2026-04-21	32.710	33.060	33.170	32.260	0.350	1.070%	8.18万	0.00亿	0.000%
2026-04-20	32.450	32.710	32.840	32.250	-0.200	-0.608%	6.13万	0.00亿	0.000%
2026-04-17	31.950	32.910	33.020	31.830	0.960	3.005%	6.79万	0.00亿	0.000%
2026-04-16	31.290	31.950	32.410	31.260	0.710	2.273%	7.12万	0.00亿	0.000%
2026-04-15	31.940	31.240	31.940	31.140	-0.740	-2.314%	4.80万	0.00亿	0.000%
2026-04-14	31.350	31.980	32.040	31.060	0.820	2.632%	5.43万	0.00亿	0.000%
2026-04-13	30.630	31.160	31.220	30.600	0.360	1.169%	4.86万	0.00亿	0.000%
2026-04-10	29.960	30.800	31.300	29.960	1.080	3.634%	8.15万	0.00亿	0.000%
2026-04-09	30.070	29.720	30.410	29.660	-0.400	-1.328%	4.36万	0.00亿	0.000%
2026-04-08	29.820	30.120	30.200	29.580	0.880	3.010%	4.35万	0.00亿	0.000%
2026-04-07	29.050	29.240	29.500	28.780	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-03	30.330	28.820	30.870	28.750	0.000	0.000%	8.28万	0.00亿	0.000%
2026-04-02	31.150	30.200	31.230	29.780	0.000	0.000%	5.77万	0.00亿	0.000%
2026-04-01	30.730	31.300	31.440	30.200	0.000	0.000%	8.12万	0.00亿	0.000%