丰立智能（301368）历史行情

以下为丰立智能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
2026-10-05	39.800	38.700	40.250	38.580	-0.780	-1.976%	128.90万	0.51亿	1.084%
2026-10-02	39.800	38.700	40.250	38.580	-0.780	-1.976%	128.90万	0.51亿	1.084%
2026-10-01	39.800	38.700	40.250	38.580	-0.780	-1.976%	128.90万	0.51亿	1.084%
2026-09-30	39.800	38.700	40.250	38.580	-0.780	-1.976%	1.29万	0.00亿	0.000%
2026-09-29	38.800	39.480	40.080	38.150	0.880	2.280%	1.66万	0.00亿	0.000%
2026-09-28	39.150	38.600	39.410	38.200	-0.350	-0.899%	1.58万	0.00亿	0.000%
2026-09-27	39.660	38.950	39.660	38.510	-0.200	-0.511%	131.31万	0.51亿	1.105%
2026-09-24	39.660	38.950	39.660	38.510	-0.200	-0.511%	1.31万	0.00亿	0.000%
2026-09-23	38.710	39.150	39.880	38.490	0.440	1.137%	1.82万	0.00亿	0.000%
2026-09-22	39.240	38.710	39.300	38.320	-0.250	-0.642%	1.53万	0.00亿	0.000%
2026-09-21	37.680	38.960	39.100	37.110	1.270	3.370%	1.91万	0.00亿	0.000%
2026-09-18	36.400	37.690	38.000	36.400	1.290	3.544%	1.79万	0.00亿	0.000%
2026-09-17	35.340	36.400	36.530	35.340	0.860	2.420%	1.46万	0.00亿	0.000%
2026-09-16	34.940	35.540	35.680	34.590	0.510	1.456%	0.98万	0.00亿	0.000%
2026-09-15	35.300	35.030	35.700	35.000	-0.510	-1.435%	0.87万	0.00亿	0.000%
2026-09-14	35.600	35.540	35.990	35.360	-0.160	-0.448%	0.73万	0.00亿	0.000%
2026-09-11	36.890	35.700	36.900	35.190	-1.360	-3.670%	1.56万	0.00亿	0.000%
2026-09-10	38.220	37.060	38.350	36.670	-0.490	-1.305%	1.05万	0.00亿	0.000%
2026-09-09	38.200	37.550	38.380	37.480	-0.710	-1.856%	1.12万	0.00亿	0.000%
2026-09-08	39.180	38.260	39.180	38.040	-0.370	-0.958%	0.80万	0.00亿	0.000%
2026-09-07	37.650	38.630	39.000	37.600	0.830	2.196%	1.47万	0.00亿	0.000%
2026-09-04	39.480	37.800	39.950	37.610	-1.200	-3.077%	1.75万	0.00亿	0.000%
2026-09-03	38.990	39.000	39.490	38.650	0.400	1.036%	1.40万	0.00亿	0.000%
2026-09-02	38.410	38.600	38.850	37.950	-0.100	-0.258%	0.89万	0.00亿	0.000%
2026-09-01	38.910	38.700	39.320	38.510	-0.370	-0.947%	1.22万	0.00亿	0.000%
2026-08-31	37.600	39.070	39.100	37.380	1.180	3.114%	1.73万	0.00亿	0.000%
2026-08-28	38.690	37.890	39.070	37.840	-0.690	-1.788%	1.53万	0.00亿	0.000%
2026-08-27	38.010	38.580	38.870	38.010	0.140	0.364%	1.28万	0.00亿	0.000%
2026-08-26	39.650	38.440	39.930	37.550	-1.460	-3.659%	2.48万	0.00亿	0.000%
2026-08-25	38.030	39.900	40.370	38.030	1.310	3.395%	1.70万	0.00亿	0.000%
2026-08-24	39.560	38.590	39.840	38.030	-1.350	-3.380%	1.42万	0.00亿	0.000%
2026-08-21	39.630	39.940	40.110	38.700	0.310	0.782%	1.23万	0.00亿	0.000%
2026-08-20	40.310	39.630	40.490	39.000	0.040	0.101%	1.71万	0.00亿	0.000%
2026-08-19	43.210	39.590	43.560	39.540	-4.410	-10.023%	3.86万	0.00亿	0.000%
2026-08-18	43.260	44.000	44.200	42.550	0.700	1.617%	3.71万	0.00亿	0.000%
2026-08-17	42.200	43.300	43.500	42.010	0.920	2.171%	1.58万	0.00亿	0.000%
2026-08-14	42.500	42.380	42.740	41.730	-0.120	-0.282%	1.49万	0.00亿	0.000%
2026-08-13	44.020	42.500	44.100	42.500	-1.060	-2.433%	1.93万	0.00亿	0.000%
2026-08-12	43.390	43.560	43.900	43.050	-0.140	-0.320%	1.69万	0.00亿	0.000%
2026-08-11	43.080	43.700	44.290	41.730	0.680	1.581%	3.00万	0.00亿	0.000%
2026-08-10	43.180	43.020	43.920	42.180	-0.050	-0.116%	1.55万	0.00亿	0.000%
2026-08-07	43.470	43.070	43.480	41.820	-0.130	-0.301%	2.31万	0.00亿	0.000%
2026-08-06	43.530	43.200	44.210	42.710	-0.330	-0.758%	2.39万	0.00亿	0.000%
2026-08-05	43.050	43.530	43.990	42.900	0.660	1.540%	3.33万	0.00亿	0.000%
2026-08-04	41.490	42.870	43.120	40.930	1.270	3.053%	2.87万	0.00亿	0.000%
2026-08-03	39.360	41.600	41.640	38.700	2.080	5.263%	3.23万	0.00亿	0.000%
2026-07-31	38.820	39.520	40.300	38.550	2.170	5.810%	3.77万	0.00亿	0.000%
2026-07-30	37.490	37.350	38.380	37.050	-0.460	-1.217%	2.09万	0.00亿	0.000%
2026-07-29	38.220	37.810	38.660	37.560	-0.220	-0.578%	1.83万	0.00亿	0.000%
2026-07-28	37.540	38.030	39.000	37.380	-0.100	-0.262%	1.57万	0.00亿	0.000%
2026-07-27	36.330	38.130	38.320	36.180	1.780	4.897%	2.11万	0.00亿	0.000%
2026-07-24	36.790	36.350	37.400	36.300	-1.490	-3.938%	1.51万	0.00亿	0.000%
2026-07-23	37.280	37.840	37.850	36.970	0.160	0.425%	1.31万	0.00亿	0.000%
2026-07-22	39.020	37.680	39.020	37.500	-1.720	-4.365%	2.36万	0.00亿	0.000%
2026-07-21	38.680	39.400	39.590	35.910	1.210	3.168%	3.27万	0.00亿	0.000%
2026-07-20	40.660	38.190	40.900	37.560	-1.990	-4.953%	3.36万	0.00亿	0.000%
2026-07-17	43.100	40.180	43.550	39.700	-2.460	-5.769%	3.31万	0.00亿	0.000%
2026-07-16	41.860	42.640	43.420	41.500	0.030	0.070%	3.46万	0.00亿	0.000%
2026-07-15	39.950	42.610	44.670	39.080	2.610	6.525%	5.53万	0.00亿	0.000%
2026-07-14	39.550	40.000	40.440	38.660	0.540	1.368%	2.56万	0.00亿	0.000%
2026-07-13	42.010	39.460	42.010	39.380	-3.240	-7.588%	3.10万	0.00亿	0.000%
2026-07-10	42.150	42.700	43.960	41.850	0.650	1.546%	3.71万	0.00亿	0.000%
2026-07-09	42.000	42.050	42.290	40.260	0.230	0.550%	3.08万	0.00亿	0.000%
2026-07-08	44.400	41.820	44.760	41.560	-2.420	-5.470%	3.78万	0.00亿	0.000%
2026-07-07	46.070	44.240	48.790	43.960	-1.930	-4.180%	5.59万	0.00亿	0.000%
2026-07-06	48.960	46.170	49.180	46.020	-3.890	-7.771%	6.56万	0.00亿	0.000%
2026-07-03	43.810	50.060	52.270	43.700	6.250	14.266%	9.84万	0.00亿	0.000%
2026-07-02	43.800	43.810	45.880	43.440	0.380	0.875%	4.73万	0.00亿	0.000%
2026-07-01	42.530	43.430	44.080	41.900	1.800	4.324%	4.68万	0.00亿	0.000%
2026-06-30	39.710	41.630	42.240	39.370	2.260	5.740%	3.35万	0.00亿	0.000%
2026-06-29	39.010	39.370	39.690	37.930	0.290	0.742%	2.70万	0.00亿	0.000%
2026-06-26	40.610	39.080	40.610	39.080	-1.450	-3.578%	2.53万	0.00亿	0.000%
2026-06-25	41.730	40.530	43.900	40.360	-1.200	-2.876%	3.56万	0.00亿	0.000%
2026-06-24	42.350	41.730	42.470	40.700	-0.620	-1.464%	2.67万	0.00亿	0.000%
2026-06-23	42.070	42.350	43.700	41.770	-0.120	-0.283%	2.65万	0.00亿	0.000%
2026-06-22	44.020	42.470	44.580	41.200	-1.930	-4.347%	3.64万	0.00亿	0.000%
2026-06-18	43.520	44.400	45.480	43.520	0.290	0.657%	2.90万	0.00亿	0.000%
2026-06-17	45.290	44.110	45.520	43.800	-1.400	-3.076%	2.52万	0.00亿	0.000%
2026-06-16	44.010	45.510	46.130	43.430	1.220	2.755%	3.24万	0.00亿	0.000%
2026-06-15	43.810	44.290	44.480	43.280	0.750	1.723%	2.51万	0.00亿	0.000%
2026-06-12	44.850	43.540	46.980	43.300	-1.040	-2.333%	3.99万	0.00亿	0.000%
2026-06-11	45.680	44.580	46.220	44.080	-1.830	-3.943%	2.92万	0.00亿	0.000%
2026-06-10	47.910	46.410	48.990	45.630	-2.390	-4.898%	3.43万	0.00亿	0.000%
2026-06-09	49.040	48.800	49.380	47.770	-0.680	-1.374%	4.36万	0.00亿	0.000%
2026-06-08	46.400	49.480	49.680	46.330	0.850	1.748%	6.73万	0.00亿	0.000%
2026-06-05	43.950	48.630	51.400	41.330	4.680	10.648%	9.78万	0.00亿	0.000%
2026-06-04	44.270	43.950	45.250	43.690	-1.070	-2.377%	3.05万	0.00亿	0.000%
2026-06-03	46.630	45.020	47.580	44.350	-1.850	-3.947%	3.66万	0.00亿	0.000%
2026-06-02	47.510	46.870	48.330	46.030	-0.440	-0.930%	2.28万	0.00亿	0.000%
2026-06-01	47.100	47.310	47.770	46.520	0.580	1.241%	1.90万	0.00亿	0.000%
2026-05-29	50.880	46.730	51.040	46.400	-3.950	-7.794%	3.15万	0.00亿	0.000%
2026-05-28	51.390	50.680	51.420	49.220	-0.710	-1.382%	2.79万	0.00亿	0.000%
2026-05-27	53.500	51.390	53.990	51.100	-2.610	-4.833%	3.89万	0.00亿	0.000%
2026-05-26	54.470	54.000	56.320	52.900	0.140	0.260%	5.48万	0.00亿	0.000%
2026-05-25	55.260	53.860	55.500	53.000	-1.180	-2.144%	3.29万	0.00亿	0.000%
2026-05-22	55.660	55.040	56.460	54.120	-1.140	-2.029%	4.52万	0.00亿	0.000%
2026-05-21	54.580	56.180	57.890	54.500	1.560	2.856%	6.64万	0.00亿	0.000%
2026-05-20	55.590	54.620	55.850	54.300	-1.870	-3.310%	3.59万	0.00亿	0.000%
2026-05-19	55.340	56.490	57.930	55.000	1.330	2.411%	5.02万	0.00亿	0.000%
2026-05-18	54.050	55.160	55.550	53.890	0.610	1.118%	4.49万	0.00亿	0.000%
2026-05-15	52.200	54.550	56.400	52.000	2.800	5.411%	6.22万	0.00亿	0.000%
2026-05-14	53.370	51.750	53.800	51.750	-1.630	-3.054%	2.41万	0.00亿	0.000%
2026-05-13	53.040	53.380	54.180	53.000	-0.230	-0.429%	2.05万	0.00亿	0.000%
2026-05-12	54.000	53.610	54.870	53.180	-0.660	-1.216%	2.61万	0.00亿	0.000%
2026-05-11	54.420	54.270	55.420	53.420	-0.260	-0.477%	3.61万	0.00亿	0.000%
2026-05-08	51.500	54.530	55.350	51.250	2.720	5.250%	5.53万	0.00亿	0.000%
2026-05-07	50.330	51.810	52.100	50.000	1.530	3.043%	2.47万	0.00亿	0.000%
2026-05-06	49.900	50.280	50.750	49.600	0.880	1.781%	1.86万	0.00亿	0.000%
2026-04-30	48.890	49.400	50.000	48.410	0.720	1.479%	1.95万	0.00亿	0.000%
2026-04-29	48.110	48.680	49.220	47.590	0.580	1.206%	1.86万	0.00亿	0.000%
2026-04-28	49.000	48.100	50.440	48.000	-0.700	-1.434%	2.19万	0.00亿	0.000%
2026-04-27	47.210	48.800	49.060	46.400	1.050	2.199%	2.44万	0.00亿	0.000%
2026-04-24	47.970	47.750	48.280	47.210	-0.250	-0.521%	1.72万	0.00亿	0.000%
2026-04-23	48.990	48.000	49.280	47.680	-1.300	-2.637%	2.24万	0.00亿	0.000%
2026-04-22	50.510	49.300	50.960	47.580	-1.800	-3.523%	4.37万	0.00亿	0.000%
2026-04-21	52.340	51.100	52.480	50.010	-1.970	-3.712%	3.61万	0.00亿	0.000%
2026-04-20	53.780	53.070	53.840	53.000	-0.410	-0.767%	1.58万	0.00亿	0.000%
2026-04-17	53.210	53.480	53.800	52.930	-0.350	-0.650%	1.57万	0.00亿	0.000%
2026-04-16	55.000	53.830	55.880	53.410	0.690	1.298%	2.29万	0.00亿	0.000%
2026-04-15	53.500	53.140	55.200	53.050	-0.260	-0.487%	1.84万	0.00亿	0.000%
2026-04-14	52.790	53.400	53.490	52.510	0.950	1.811%	1.31万	0.00亿	0.000%
2026-04-13	51.970	52.450	52.900	51.710	0.140	0.268%	1.04万	0.00亿	0.000%
2026-04-10	51.930	52.310	53.500	51.680	0.890	1.731%	1.58万	0.00亿	0.000%
2026-04-09	52.580	51.420	52.580	51.350	-1.560	-2.945%	1.32万	0.00亿	0.000%
2026-04-08	51.650	52.980	52.990	51.220	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-07	50.130	50.150	50.600	49.160	0.000	0.000%	0.93万	0.00亿	0.000%
2026-04-03	51.120	49.830	51.650	49.700	0.000	0.000%	1.16万	0.00亿	0.000%
2026-04-02	52.530	51.110	53.020	51.000	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-01	53.360	53.030	53.820	52.510	0.000	0.000%	1.89万	0.00亿	0.000%