恒丰纸业（600356）历史行情
以下为恒丰纸业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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 10.840 | 11.460 | 11.460 | 10.680 | 1.040 | 9.981% | 1,537.74万 | 1.73亿 | 5.148% |
| 2026-10-06 | 10.840 | 11.460 | 11.460 | 10.680 | 1.040 | 9.981% | 1,537.74万 | 1.73亿 | 5.148% |
| 2026-10-05 | 10.840 | 11.460 | 11.460 | 10.680 | 1.040 | 9.981% | 1,537.74万 | 1.73亿 | 5.148% |
| 2026-10-02 | 10.840 | 11.460 | 11.460 | 10.680 | 1.040 | 9.981% | 1,537.74万 | 1.73亿 | 5.148% |
| 2026-10-01 | 10.840 | 11.460 | 11.460 | 10.680 | 1.040 | 9.981% | 1,537.74万 | 1.73亿 | 5.148% |
| 2026-09-30 | 10.840 | 11.460 | 11.460 | 10.680 | 1.040 | 9.981% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.950 | 10.420 | 11.070 | 10.420 | -0.640 | -5.787% | 29.80万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.780 | 11.060 | 11.700 | 10.600 | 0.420 | 3.947% | 47.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.570 | 10.640 | 10.880 | 10.420 | -0.060 | -0.561% | 1,560.20万 | 1.66亿 | 5.223% |
| 2026-09-24 | 10.570 | 10.640 | 10.880 | 10.420 | -0.060 | -0.561% | 15.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 11.100 | 10.700 | 11.190 | 10.510 | -0.230 | -2.104% | 24.83万 | 0.00亿 | 0.000% |
| 2026-09-22 | 10.210 | 10.930 | 11.190 | 10.150 | 0.720 | 7.052% | 29.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 10.410 | 10.210 | 10.440 | 9.990 | -0.100 | -0.970% | 16.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.900 | 10.310 | 10.490 | 9.850 | 0.120 | 1.178% | 28.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.190 | 10.190 | 10.190 | 9.030 | 0.930 | 10.043% | 23.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.120 | 9.260 | 9.310 | 9.060 | 0.110 | 1.202% | 4.36万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.690 | 9.150 | 9.690 | 9.150 | -0.550 | -5.670% | 8.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.130 | 9.700 | 9.860 | 9.100 | 0.520 | 5.664% | 11.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.240 | 9.180 | 9.350 | 8.990 | -0.120 | -1.290% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.300 | 9.300 | 9.410 | 9.210 | -0.050 | -0.535% | 4.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.310 | 9.350 | 9.460 | 9.270 | -0.060 | -0.638% | 5.12万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.130 | 9.410 | 9.470 | 9.100 | 0.280 | 3.067% | 10.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.910 | 9.130 | 9.250 | 8.880 | 0.280 | 3.164% | 6.96万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.940 | 8.850 | 9.010 | 8.800 | -0.070 | -0.785% | 3.36万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.070 | 8.920 | 9.240 | 8.870 | -0.140 | -1.545% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.940 | 9.060 | 9.120 | 8.750 | 0.120 | 1.342% | 5.47万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.840 | 8.940 | 8.970 | 8.790 | 0.100 | 1.131% | 4.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.770 | 8.840 | 8.840 | 8.660 | 0.050 | 0.569% | 3.42万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.810 | 8.790 | 8.870 | 8.740 | -0.020 | -0.227% | 4.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.910 | 8.810 | 8.920 | 8.760 | -0.070 | -0.788% | 5.48万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.890 | 8.880 | 9.090 | 8.840 | -0.140 | -1.552% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.760 | 9.020 | 9.120 | 8.760 | 0.210 | 2.384% | 5.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.910 | 8.810 | 8.910 | 8.700 | -0.050 | -0.564% | 2.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.870 | 8.860 | 8.910 | 8.720 | -0.040 | -0.449% | 3.27万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.840 | 8.900 | 8.910 | 8.760 | 0.150 | 1.714% | 3.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.890 | 8.750 | 8.890 | 8.710 | -0.130 | -1.464% | 4.24万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.000 | 8.880 | 9.010 | 8.810 | -0.010 | -0.112% | 3.38万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.810 | 8.890 | 8.980 | 8.700 | 0.080 | 0.908% | 4.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.750 | 8.810 | 8.880 | 8.660 | 0.010 | 0.114% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.910 | 8.800 | 8.960 | 8.750 | -0.140 | -1.566% | 6.33万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.790 | 8.940 | 9.010 | 8.740 | 0.100 | 1.131% | 6.74万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.060 | 8.840 | 9.060 | 8.730 | -0.220 | -2.428% | 14.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.230 | 9.060 | 9.060 | 8.230 | 0.820 | 9.951% | 15.62万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.310 | 8.240 | 8.350 | 8.200 | -0.080 | -0.962% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.380 | 8.320 | 8.390 | 8.190 | -0.020 | -0.240% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.430 | 8.340 | 8.430 | 8.200 | -0.020 | -0.239% | 4.95万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.500 | 8.360 | 8.550 | 8.310 | -0.120 | -1.415% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.180 | 8.480 | 8.500 | 8.050 | 0.300 | 3.667% | 9.59万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.210 | 8.180 | 8.240 | 8.090 | -0.050 | -0.608% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.950 | 8.230 | 8.410 | 7.920 | 0.330 | 4.177% | 13.42万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.560 | 7.900 | 7.940 | 7.550 | 0.350 | 4.636% | 7.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.520 | 7.550 | 7.580 | 7.450 | 0.030 | 0.399% | 3.09万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.370 | 7.520 | 7.630 | 7.370 | 0.110 | 1.484% | 4.29万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.520 | 7.410 | 7.590 | 7.400 | -0.180 | -2.372% | 3.70万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.330 | 7.590 | 7.620 | 7.300 | 0.260 | 3.547% | 4.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.470 | 7.330 | 7.500 | 7.290 | -0.130 | -1.743% | 6.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.650 | 7.460 | 7.660 | 7.380 | -0.150 | -1.971% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.760 | 7.610 | 7.910 | 7.530 | -0.130 | -1.680% | 6.78万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.020 | 7.740 | 8.120 | 7.650 | -0.280 | -3.491% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.100 | 8.020 | 8.190 | 7.980 | -0.080 | -0.988% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.040 | 8.100 | 8.150 | 7.960 | 0.060 | 0.746% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.850 | 8.040 | 8.070 | 7.760 | 0.200 | 2.551% | 4.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.900 | 7.840 | 7.960 | 7.800 | -0.110 | -1.384% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.910 | 7.950 | 8.080 | 7.800 | 0.050 | 0.633% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.920 | 7.900 | 7.980 | 7.680 | 0.050 | 0.637% | 5.28万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.920 | 7.850 | 8.060 | 7.840 | -0.080 | -1.009% | 3.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.130 | 7.930 | 8.170 | 7.910 | -0.240 | -2.938% | 5.09万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.020 | 8.170 | 8.300 | 8.000 | 0.180 | 2.253% | 5.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.860 | 7.990 | 8.070 | 7.850 | 0.130 | 1.654% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.720 | 7.860 | 7.950 | 7.630 | 0.180 | 2.344% | 4.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.400 | 7.680 | 7.750 | 7.400 | 0.270 | 3.644% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.550 | 7.410 | 7.580 | 7.340 | -0.130 | -1.724% | 3.94万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.550 | 7.540 | 7.610 | 7.280 | -0.020 | -0.265% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.730 | 7.560 | 7.770 | 7.550 | -0.130 | -1.691% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.800 | 7.690 | 7.880 | 7.600 | -0.130 | -1.662% | 4.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.110 | 7.820 | 8.200 | 7.770 | -0.270 | -3.337% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.000 | 8.090 | 8.220 | 7.920 | 0.100 | 1.252% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.850 | 7.990 | 8.040 | 7.680 | 0.120 | 1.525% | 5.49万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.950 | 7.870 | 7.950 | 7.780 | -0.070 | -0.882% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.080 | 7.940 | 8.130 | 7.900 | -0.170 | -2.096% | 4.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.430 | 8.110 | 8.430 | 8.080 | -0.290 | -3.452% | 5.87万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.420 | 8.400 | 8.560 | 8.370 | 0.050 | 0.599% | 4.57万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.310 | 8.350 | 8.400 | 8.200 | 0.070 | 0.845% | 4.47万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.360 | 8.280 | 8.390 | 8.170 | -0.100 | -1.193% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.360 | 8.380 | 8.460 | 8.260 | -0.020 | -0.238% | 2.91万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.500 | 8.400 | 8.540 | 8.330 | -0.050 | -0.592% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.460 | 8.450 | 8.730 | 8.320 | -0.160 | -1.858% | 5.66万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.560 | 8.610 | 8.740 | 8.470 | 0.090 | 1.056% | 3.84万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.550 | 8.520 | 8.650 | 8.470 | -0.090 | -1.045% | 3.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.870 | 8.610 | 8.870 | 8.550 | -0.260 | -2.931% | 5.39万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.980 | 8.870 | 9.020 | 8.820 | -0.110 | -1.225% | 5.79万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.660 | 8.980 | 9.080 | 8.650 | 0.250 | 2.864% | 6.54万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.900 | 8.730 | 8.940 | 8.690 | -0.110 | -1.244% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.890 | 8.840 | 9.040 | 8.700 | -0.050 | -0.562% | 5.59万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.310 | 8.890 | 9.470 | 8.860 | -0.550 | -5.826% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.130 | 9.440 | 9.490 | 8.940 | 0.280 | 3.057% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.130 | 9.160 | 9.290 | 9.050 | -0.010 | -0.109% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.980 | 9.170 | 9.190 | 8.800 | 0.270 | 3.034% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.330 | 8.900 | 9.410 | 8.880 | -0.370 | -3.991% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.260 | 9.270 | 9.380 | 9.190 | -0.080 | -0.856% | 4.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.410 | 9.350 | 9.490 | 9.210 | -0.040 | -0.426% | 5.68万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.360 | 9.390 | 9.500 | 9.220 | 0.000 | 0.000% | 8.46万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.460 | 9.390 | 9.640 | 9.330 | -0.100 | -1.054% | 5.43万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.700 | 9.490 | 9.700 | 9.430 | -0.020 | -0.210% | 5.02万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.550 | 9.510 | 9.680 | 9.490 | -0.080 | -0.834% | 5.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.890 | 9.590 | 9.890 | 9.520 | -0.260 | -2.640% | 7.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.880 | 9.850 | 9.910 | 9.710 | 0.020 | 0.203% | 7.32万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.850 | 9.830 | 9.970 | 9.810 | -0.070 | -0.707% | 6.55万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.750 | 9.900 | 9.960 | 9.670 | 0.120 | 1.227% | 11.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.800 | 9.780 | 9.880 | 9.600 | 0.040 | 0.411% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.810 | 9.740 | 9.850 | 9.560 | 0.100 | 1.037% | 16.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.190 | 9.640 | 9.650 | 9.120 | 0.390 | 4.216% | 14.98万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.350 | 9.250 | 9.370 | 9.210 | -0.120 | -1.281% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.280 | 9.370 | 9.410 | 9.130 | 0.080 | 0.861% | 7.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.320 | 9.290 | 9.450 | 9.220 | -0.070 | -0.748% | 7.63万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.510 | 9.360 | 9.510 | 9.350 | -0.150 | -1.577% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.510 | 9.510 | 9.700 | 9.400 | 0.060 | 0.635% | 11.03万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.610 | 9.450 | 9.630 | 9.440 | -0.190 | -1.971% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.280 | 9.640 | 9.830 | 9.190 | 0.340 | 3.656% | 15.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.290 | 9.300 | 9.770 | 9.190 | -0.040 | -0.428% | 14.96万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.120 | 9.340 | 9.610 | 9.120 | 0.370 | 4.125% | 23.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.960 | 8.970 | 9.130 | 8.820 | 0.110 | 1.242% | 16.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.740 | 8.860 | 8.970 | 8.720 | 0.190 | 2.191% | 13.98万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.860 | 8.670 | 8.880 | 8.610 | -0.210 | -2.365% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.090 | 8.880 | 9.140 | 8.850 | -0.170 | -1.878% | 11.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.310 | 9.050 | 9.340 | 8.990 | 0.000 | 0.000% | 26.48万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.510 | 9.220 | 9.220 | 8.510 | 0.000 | 0.000% | 22.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.110 | 8.360 | 8.410 | 8.070 | 0.000 | 0.000% | 5.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.340 | 8.100 | 8.370 | 8.080 | 0.000 | 0.000% | 4.68万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.470 | 8.340 | 8.530 | 8.290 | 0.000 | 0.000% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.510 | 8.500 | 8.630 | 8.400 | 0.000 | 0.000% | 5.69万 | 0.00亿 | 0.000% |