丰茂股份（301459）历史行情

以下为丰茂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
2026-10-02	31.790	31.200	31.930	31.080	-0.460	-1.453%	53.96万	0.17亿	2.067%
2026-10-01	31.790	31.200	31.930	31.080	-0.460	-1.453%	53.96万	0.17亿	2.067%
2026-09-30	31.790	31.200	31.930	31.080	-0.460	-1.453%	0.54万	0.00亿	0.000%
2026-09-29	31.300	31.660	31.940	31.300	0.150	0.476%	0.47万	0.00亿	0.000%
2026-09-28	31.860	31.510	32.030	31.170	-0.330	-1.036%	0.72万	0.00亿	0.000%
2026-09-27	32.010	31.840	32.600	31.830	-0.340	-1.057%	73.70万	0.24亿	2.824%
2026-09-24	32.010	31.840	32.600	31.830	-0.340	-1.057%	0.74万	0.00亿	0.000%
2026-09-23	32.180	32.180	32.380	31.990	-0.080	-0.248%	0.59万	0.00亿	0.000%
2026-09-22	32.570	32.260	32.650	32.200	-0.180	-0.555%	0.66万	0.00亿	0.000%
2026-09-21	32.550	32.440	32.840	32.370	-0.110	-0.338%	0.80万	0.00亿	0.000%
2026-09-18	32.400	32.550	32.850	32.400	0.110	0.339%	0.82万	0.00亿	0.000%
2026-09-17	32.150	32.440	32.630	31.800	0.320	0.996%	0.80万	0.00亿	0.000%
2026-09-16	31.690	32.120	32.270	31.610	0.390	1.229%	0.58万	0.00亿	0.000%
2026-09-15	32.220	31.730	32.360	31.680	-0.560	-1.734%	0.60万	0.00亿	0.000%
2026-09-14	32.030	32.290	32.380	31.600	0.290	0.906%	0.69万	0.00亿	0.000%
2026-09-11	32.020	32.000	32.160	31.120	-0.170	-0.528%	1.19万	0.00亿	0.000%
2026-09-10	32.650	32.170	32.650	32.120	-0.600	-1.831%	1.06万	0.00亿	0.000%
2026-09-09	32.580	32.770	32.780	32.000	0.310	0.955%	1.18万	0.00亿	0.000%
2026-09-08	32.190	32.460	32.700	31.780	0.260	0.807%	1.12万	0.00亿	0.000%
2026-09-07	31.900	32.200	32.470	31.890	0.340	1.067%	0.77万	0.00亿	0.000%
2026-09-04	32.400	31.860	32.890	31.700	-0.380	-1.179%	1.21万	0.00亿	0.000%
2026-09-03	32.280	32.240	32.560	31.850	0.080	0.249%	1.02万	0.00亿	0.000%
2026-09-02	31.990	32.160	32.170	31.600	0.080	0.249%	0.86万	0.00亿	0.000%
2026-09-01	31.610	32.080	32.470	31.600	0.260	0.817%	1.04万	0.00亿	0.000%
2026-08-31	31.410	31.820	31.830	31.310	0.260	0.824%	0.91万	0.00亿	0.000%
2026-08-28	31.900	31.560	31.900	31.510	-0.140	-0.442%	0.81万	0.00亿	0.000%
2026-08-27	31.610	31.700	31.890	31.370	0.100	0.316%	0.84万	0.00亿	0.000%
2026-08-26	31.430	31.600	31.880	31.420	-0.150	-0.472%	0.85万	0.00亿	0.000%
2026-08-25	32.000	31.750	32.470	31.250	-0.380	-1.183%	1.78万	0.00亿	0.000%
2026-08-24	31.340	32.130	32.150	30.790	0.780	2.488%	1.93万	0.00亿	0.000%
2026-08-21	31.010	31.350	31.480	30.510	0.120	0.384%	1.59万	0.00亿	0.000%
2026-08-20	32.000	31.230	32.110	31.040	0.020	0.064%	1.45万	0.00亿	0.000%
2026-08-19	33.750	31.210	34.000	31.170	-3.610	-10.368%	3.65万	0.00亿	0.000%
2026-08-18	35.000	34.820	36.200	34.800	-4.770	-12.048%	5.10万	0.00亿	0.000%
2026-08-17	37.600	39.590	39.750	37.200	2.020	5.377%	7.10万	0.00亿	0.000%
2026-08-14	36.900	37.570	37.800	36.580	2.330	6.612%	5.62万	0.00亿	0.000%
2026-08-13	35.630	35.240	36.080	35.110	-0.310	-0.872%	1.03万	0.00亿	0.000%
2026-08-12	35.220	35.550	35.970	35.150	0.340	0.966%	1.06万	0.00亿	0.000%
2026-08-11	36.200	35.210	36.200	34.790	-0.920	-2.546%	1.73万	0.00亿	0.000%
2026-08-10	36.290	36.130	36.290	35.780	0.110	0.305%	0.70万	0.00亿	0.000%
2026-08-07	35.360	36.020	36.220	34.760	0.620	1.751%	1.20万	0.00亿	0.000%
2026-08-06	35.090	35.400	35.600	34.860	0.200	0.568%	1.10万	0.00亿	0.000%
2026-08-05	34.590	35.200	35.200	34.260	0.790	2.296%	0.97万	0.00亿	0.000%
2026-08-04	33.800	34.410	34.790	33.200	0.850	2.533%	1.00万	0.00亿	0.000%
2026-08-03	31.940	33.560	33.570	31.810	1.320	4.094%	0.96万	0.00亿	0.000%
2026-07-31	31.000	32.240	32.330	31.000	1.640	5.359%	1.37万	0.00亿	0.000%
2026-07-30	30.450	30.600	31.000	29.990	-0.170	-0.552%	0.70万	0.00亿	0.000%
2026-07-29	30.380	30.770	31.650	30.380	0.400	1.317%	1.00万	0.00亿	0.000%
2026-07-28	30.150	30.370	31.580	30.150	0.420	1.402%	0.83万	0.00亿	0.000%
2026-07-27	29.580	29.950	30.270	29.560	0.280	0.944%	0.49万	0.00亿	0.000%
2026-07-24	29.980	29.670	30.260	29.560	-0.750	-2.465%	0.51万	0.00亿	0.000%
2026-07-23	29.510	30.420	30.470	29.410	0.790	2.666%	0.65万	0.00亿	0.000%
2026-07-22	30.570	29.630	30.880	29.400	-0.930	-3.043%	0.91万	0.00亿	0.000%
2026-07-21	31.980	30.560	32.480	30.160	-1.420	-4.440%	1.34万	0.00亿	0.000%
2026-07-20	34.050	31.980	34.340	31.370	-1.710	-5.076%	1.20万	0.00亿	0.000%
2026-07-17	34.080	33.690	34.770	33.490	-0.350	-1.028%	1.10万	0.00亿	0.000%
2026-07-16	33.860	34.040	35.330	33.400	-0.310	-0.902%	0.91万	0.00亿	0.000%
2026-07-15	33.100	34.350	34.670	32.600	1.330	4.028%	1.43万	0.00亿	0.000%
2026-07-14	32.020	33.020	33.100	31.620	0.820	2.547%	0.63万	0.00亿	0.000%
2026-07-13	33.610	32.200	33.840	31.990	-1.680	-4.959%	0.68万	0.00亿	0.000%
2026-07-10	34.030	33.880	35.000	33.720	-0.140	-0.412%	0.92万	0.00亿	0.000%
2026-07-09	34.310	34.020	34.430	32.650	0.110	0.324%	0.92万	0.00亿	0.000%
2026-07-08	35.040	33.910	35.200	33.750	-0.810	-2.333%	0.90万	0.00亿	0.000%
2026-07-07	35.390	34.720	36.120	34.400	-0.680	-1.921%	1.36万	0.00亿	0.000%
2026-07-06	35.900	35.400	36.560	35.100	-0.610	-1.694%	1.11万	0.00亿	0.000%
2026-07-03	35.120	36.010	37.270	34.460	1.220	3.507%	2.11万	0.00亿	0.000%
2026-07-02	32.800	34.790	35.720	32.650	1.840	5.584%	1.86万	0.00亿	0.000%
2026-07-01	30.930	32.950	33.110	30.780	2.010	6.496%	1.28万	0.00亿	0.000%
2026-06-30	30.840	30.940	31.410	30.550	0.270	0.880%	0.73万	0.00亿	0.000%
2026-06-29	31.040	30.670	31.680	29.100	-0.630	-2.013%	1.63万	0.00亿	0.000%
2026-06-26	32.230	31.300	32.360	31.300	-1.220	-3.752%	0.76万	0.00亿	0.000%
2026-06-25	33.770	32.520	33.860	32.360	-1.210	-3.587%	0.89万	0.00亿	0.000%
2026-06-24	34.400	33.730	34.830	32.700	-0.200	-0.589%	1.06万	0.00亿	0.000%
2026-06-23	33.940	33.930	34.740	33.700	-0.210	-0.615%	0.63万	0.00亿	0.000%
2026-06-22	35.010	34.140	35.340	33.470	-1.190	-3.368%	0.99万	0.00亿	0.000%
2026-06-18	35.240	35.330	35.660	34.700	0.090	0.255%	0.68万	0.00亿	0.000%
2026-06-17	35.660	35.240	35.680	34.900	-0.400	-1.122%	0.61万	0.00亿	0.000%
2026-06-16	35.290	35.640	35.670	34.230	0.640	1.829%	1.01万	0.00亿	0.000%
2026-06-15	34.890	35.000	35.380	34.300	0.440	1.273%	1.02万	0.00亿	0.000%
2026-06-12	32.680	34.560	35.460	32.680	2.060	6.338%	1.66万	0.00亿	0.000%
2026-06-11	32.480	32.500	32.630	31.450	0.190	0.588%	0.91万	0.00亿	0.000%
2026-06-10	33.240	32.310	33.530	31.820	-1.240	-3.696%	1.13万	0.00亿	0.000%
2026-06-09	33.560	33.550	33.800	32.590	0.250	0.751%	0.97万	0.00亿	0.000%
2026-06-08	33.300	33.300	34.340	32.660	-0.610	-1.799%	1.26万	0.00亿	0.000%
2026-06-05	33.540	33.910	34.760	33.020	0.530	1.588%	1.45万	0.00亿	0.000%
2026-06-04	33.450	33.380	33.750	32.830	-0.170	-0.507%	0.74万	0.00亿	0.000%
2026-06-03	34.760	33.550	35.250	33.450	-1.360	-3.896%	1.09万	0.00亿	0.000%
2026-06-02	34.800	34.910	35.390	34.400	0.050	0.143%	0.62万	0.00亿	0.000%
2026-06-01	34.190	34.860	35.330	33.950	0.660	1.930%	0.86万	0.00亿	0.000%
2026-05-29	36.790	34.200	36.890	33.800	-2.630	-7.141%	2.11万	0.00亿	0.000%
2026-05-28	36.800	36.830	37.160	36.130	-0.180	-0.486%	1.53万	0.00亿	0.000%
2026-05-27	39.020	37.010	39.300	36.700	-2.330	-5.923%	2.34万	0.00亿	0.000%
2026-05-26	41.840	39.340	41.840	38.800	-2.510	-5.998%	2.80万	0.00亿	0.000%
2026-05-25	42.420	41.850	42.420	41.190	-1.000	-2.334%	2.81万	0.00亿	0.000%
2026-05-22	40.400	42.850	42.880	40.300	1.970	4.819%	5.31万	0.00亿	0.000%
2026-05-21	39.830	40.880	41.790	39.300	1.130	2.843%	3.67万	0.00亿	0.000%
2026-05-20	40.100	39.750	40.400	39.110	-0.450	-1.119%	1.97万	0.00亿	0.000%
2026-05-19	37.500	40.200	40.720	37.370	2.700	7.200%	3.32万	0.00亿	0.000%
2026-05-18	37.940	37.500	37.940	37.320	-0.580	-1.523%	0.93万	0.00亿	0.000%
2026-05-15	37.430	38.080	38.680	37.150	0.750	2.009%	1.49万	0.00亿	0.000%
2026-05-14	38.290	37.330	38.480	37.330	-0.880	-2.303%	1.10万	0.00亿	0.000%
2026-05-13	38.380	38.210	38.380	37.500	0.150	0.394%	1.04万	0.00亿	0.000%
2026-05-12	38.050	38.060	38.790	37.920	0.000	0.000%	1.31万	0.00亿	0.000%
2026-05-11	38.780	38.060	39.050	37.940	-0.670	-1.730%	1.38万	0.00亿	0.000%
2026-05-08	37.600	38.730	38.920	37.400	1.290	3.446%	2.09万	0.00亿	0.000%
2026-05-07	37.600	37.440	37.790	37.100	0.130	0.348%	0.93万	0.00亿	0.000%
2026-05-06	36.790	37.310	37.310	36.790	0.670	1.829%	0.82万	0.00亿	0.000%
2026-04-30	36.700	36.640	36.830	36.320	0.140	0.384%	0.67万	0.00亿	0.000%
2026-04-29	36.100	36.500	36.690	36.010	0.400	1.108%	0.72万	0.00亿	0.000%
2026-04-28	36.840	36.100	37.370	35.980	-1.160	-3.113%	0.76万	0.00亿	0.000%
2026-04-27	36.300	37.260	37.370	35.930	0.970	2.673%	0.96万	0.00亿	0.000%
2026-04-24	36.780	36.290	36.800	35.970	-0.430	-1.171%	0.66万	0.00亿	0.000%
2026-04-23	38.280	36.720	38.340	36.420	-1.480	-3.874%	1.40万	0.00亿	0.000%
2026-04-22	37.800	38.200	38.250	37.470	0.290	0.765%	0.84万	0.00亿	0.000%
2026-04-21	38.610	37.910	38.610	37.660	-0.790	-2.041%	1.02万	0.00亿	0.000%
2026-04-20	38.150	38.700	38.770	37.910	0.590	1.548%	0.96万	0.00亿	0.000%
2026-04-17	38.390	38.110	38.580	38.050	-0.430	-1.116%	0.91万	0.00亿	0.000%
2026-04-16	38.470	38.540	38.640	37.910	0.460	1.208%	0.95万	0.00亿	0.000%
2026-04-15	38.330	38.080	38.550	37.880	-0.370	-0.962%	0.81万	0.00亿	0.000%
2026-04-14	37.910	38.450	38.690	37.650	0.640	1.693%	1.45万	0.00亿	0.000%
2026-04-13	38.000	37.810	38.000	37.460	-0.210	-0.552%	0.83万	0.00亿	0.000%
2026-04-10	37.730	38.020	38.380	37.530	0.640	1.712%	0.81万	0.00亿	0.000%
2026-04-09	38.310	37.380	38.310	37.090	-0.950	-2.478%	0.84万	0.00亿	0.000%
2026-04-08	37.750	38.330	38.450	37.300	1.620	4.413%	0.80万	0.00亿	0.000%
2026-04-07	36.100	36.710	36.950	36.100	0.000	0.000%	0.31万	0.00亿	0.000%
2026-04-03	37.550	36.380	37.550	36.220	0.000	0.000%	0.54万	0.00亿	0.000%
2026-04-02	38.300	37.300	38.650	37.160	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-01	38.180	38.260	38.280	37.770	0.000	0.000%	0.56万	0.00亿	0.000%