大丰实业（603081）历史行情

以下为大丰实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
2026-10-14	9.620	9.380	9.700	9.360	-0.280	-2.899%	2.06万	0.00亿	0.000%
2026-10-13	9.450	9.660	9.690	9.290	0.100	1.046%	3.23万	0.00亿	0.000%
2026-10-12	9.430	9.560	9.680	9.390	0.100	1.057%	3.39万	0.00亿	0.000%
2026-10-09	9.410	9.460	9.460	9.120	0.020	0.212%	3.02万	0.00亿	0.000%
2026-10-08	9.410	9.440	9.580	9.320	0.080	0.855%	3.31万	0.00亿	0.000%
2026-10-07	9.470	9.360	9.500	9.330	-0.070	-0.742%	163.44万	0.15亿	0.387%
2026-10-06	9.470	9.360	9.500	9.330	-0.070	-0.742%	163.44万	0.15亿	0.387%
2026-10-05	9.470	9.360	9.500	9.330	-0.070	-0.742%	163.44万	0.15亿	0.387%
2026-10-02	9.470	9.360	9.500	9.330	-0.070	-0.742%	163.44万	0.15亿	0.387%
2026-10-01	9.470	9.360	9.500	9.330	-0.070	-0.742%	163.44万	0.15亿	0.387%
2026-09-30	9.470	9.360	9.500	9.330	-0.070	-0.742%	1.63万	0.00亿	0.000%
2026-09-29	9.320	9.430	9.520	9.310	0.050	0.533%	1.87万	0.00亿	0.000%
2026-09-28	9.500	9.380	9.520	9.310	-0.020	-0.213%	2.33万	0.00亿	0.000%
2026-09-27	9.460	9.400	9.560	9.380	-0.060	-0.634%	247.41万	0.23亿	0.586%
2026-09-24	9.460	9.400	9.560	9.380	-0.060	-0.634%	2.47万	0.00亿	0.000%
2026-09-23	9.570	9.460	9.600	9.450	-0.020	-0.211%	2.08万	0.00亿	0.000%
2026-09-22	9.510	9.480	9.590	9.440	-0.020	-0.211%	2.43万	0.00亿	0.000%
2026-09-21	9.500	9.500	9.590	9.350	0.150	1.604%	3.25万	0.00亿	0.000%
2026-09-18	9.410	9.350	9.460	9.300	-0.070	-0.743%	2.56万	0.00亿	0.000%
2026-09-17	9.400	9.420	9.440	9.240	0.050	0.534%	2.41万	0.00亿	0.000%
2026-09-16	9.330	9.370	9.420	9.250	0.000	0.000%	2.28万	0.00亿	0.000%
2026-09-15	9.650	9.370	9.650	9.350	-0.220	-2.294%	2.61万	0.00亿	0.000%
2026-09-14	9.660	9.590	9.710	9.570	-0.110	-1.134%	1.90万	0.00亿	0.000%
2026-09-11	9.900	9.700	9.900	9.600	-0.190	-1.921%	2.41万	0.00亿	0.000%
2026-09-10	10.030	9.890	10.030	9.820	-0.060	-0.603%	1.38万	0.00亿	0.000%
2026-09-09	10.020	9.950	10.090	9.920	-0.100	-0.995%	1.66万	0.00亿	0.000%
2026-09-08	9.980	10.050	10.050	9.910	0.110	1.107%	1.73万	0.00亿	0.000%
2026-09-07	10.050	9.940	10.070	9.940	-0.110	-1.095%	2.41万	0.00亿	0.000%
2026-09-04	10.200	10.050	10.200	9.980	0.030	0.299%	2.28万	0.00亿	0.000%
2026-09-03	10.050	10.020	10.140	9.950	0.030	0.300%	2.54万	0.00亿	0.000%
2026-09-02	9.910	9.990	10.040	9.870	0.000	0.000%	2.93万	0.00亿	0.000%
2026-09-01	9.930	9.990	10.050	9.920	0.070	0.706%	2.61万	0.00亿	0.000%
2026-08-31	9.800	9.920	10.010	9.750	0.070	0.711%	3.00万	0.00亿	0.000%
2026-08-28	10.030	9.850	10.050	9.830	-0.180	-1.795%	4.24万	0.00亿	0.000%
2026-08-27	10.130	10.030	10.280	9.810	-0.100	-0.987%	9.39万	0.00亿	0.000%
2026-08-26	9.700	10.130	10.240	9.650	0.440	4.541%	8.05万	0.00亿	0.000%
2026-08-25	9.330	9.690	9.710	9.330	0.320	3.415%	3.31万	0.00亿	0.000%
2026-08-24	9.400	9.370	9.510	9.280	-0.040	-0.425%	2.77万	0.00亿	0.000%
2026-08-21	9.350	9.410	9.420	9.200	0.070	0.749%	2.29万	0.00亿	0.000%
2026-08-20	9.250	9.340	9.420	9.200	0.150	1.632%	2.79万	0.00亿	0.000%
2026-08-19	9.540	9.190	9.540	9.100	-0.270	-2.854%	2.83万	0.00亿	0.000%
2026-08-18	9.550	9.460	9.560	9.350	-0.080	-0.839%	3.28万	0.00亿	0.000%
2026-08-17	9.590	9.540	9.680	9.460	-0.040	-0.418%	2.32万	0.00亿	0.000%
2026-08-14	9.730	9.580	9.730	9.550	-0.080	-0.828%	3.23万	0.00亿	0.000%
2026-08-13	9.990	9.660	10.040	9.650	-0.330	-3.303%	4.34万	0.00亿	0.000%
2026-08-12	9.600	9.990	10.000	9.600	0.370	3.846%	5.71万	0.00亿	0.000%
2026-08-11	9.500	9.620	9.650	9.320	0.120	1.263%	5.02万	0.00亿	0.000%
2026-08-10	9.680	9.500	9.700	9.470	-0.160	-1.656%	4.16万	0.00亿	0.000%
2026-08-07	9.550	9.660	9.870	9.390	0.100	1.046%	8.44万	0.00亿	0.000%
2026-08-06	9.040	9.560	9.630	9.000	0.510	5.635%	13.04万	0.00亿	0.000%
2026-08-05	8.900	9.050	9.090	8.880	0.160	1.800%	4.67万	0.00亿	0.000%
2026-08-04	8.930	8.890	8.990	8.850	-0.030	-0.336%	3.41万	0.00亿	0.000%
2026-08-03	8.750	8.920	8.930	8.720	0.200	2.294%	3.32万	0.00亿	0.000%
2026-07-31	8.510	8.720	8.730	8.500	0.290	3.440%	4.99万	0.00亿	0.000%
2026-07-30	8.510	8.430	8.610	8.360	-0.090	-1.056%	4.50万	0.00亿	0.000%
2026-07-29	8.540	8.520	8.790	8.480	-0.050	-0.583%	5.50万	0.00亿	0.000%
2026-07-28	8.350	8.570	8.850	8.350	0.140	1.661%	4.20万	0.00亿	0.000%
2026-07-27	8.170	8.430	8.460	8.130	0.310	3.818%	4.19万	0.00亿	0.000%
2026-07-24	8.300	8.120	8.300	8.110	-0.190	-2.286%	2.64万	0.00亿	0.000%
2026-07-23	8.190	8.310	8.340	8.150	0.160	1.963%	3.20万	0.00亿	0.000%
2026-07-22	8.280	8.150	8.350	8.100	-0.100	-1.212%	3.67万	0.00亿	0.000%
2026-07-21	8.480	8.250	8.520	8.140	-0.190	-2.251%	5.32万	0.00亿	0.000%
2026-07-20	8.730	8.440	8.860	8.380	-0.280	-3.211%	4.98万	0.00亿	0.000%
2026-07-17	8.940	8.720	9.130	8.670	-0.410	-4.491%	5.78万	0.00亿	0.000%
2026-07-16	8.610	9.130	9.350	8.590	0.490	5.671%	9.10万	0.00亿	0.000%
2026-07-15	8.450	8.640	8.720	8.430	0.170	2.007%	2.93万	0.00亿	0.000%
2026-07-14	8.500	8.470	8.510	8.350	0.020	0.237%	2.92万	0.00亿	0.000%
2026-07-13	8.660	8.450	8.730	8.420	-0.250	-2.874%	2.76万	0.00亿	0.000%
2026-07-10	8.620	8.700	8.890	8.510	0.100	1.163%	2.76万	0.00亿	0.000%
2026-07-09	8.750	8.600	8.750	8.420	-0.090	-1.036%	3.27万	0.00亿	0.000%
2026-07-08	8.760	8.690	8.800	8.600	-0.110	-1.250%	2.38万	0.00亿	0.000%
2026-07-07	8.980	8.800	9.060	8.770	-0.210	-2.331%	2.77万	0.00亿	0.000%
2026-07-06	9.160	9.010	9.280	9.010	-0.170	-1.852%	3.60万	0.00亿	0.000%
2026-07-03	9.000	9.180	9.280	8.950	0.350	3.964%	6.17万	0.00亿	0.000%
2026-07-02	8.900	8.830	9.060	8.810	0.000	0.000%	3.19万	0.00亿	0.000%
2026-07-01	8.630	8.830	8.930	8.600	0.180	2.081%	3.93万	0.00亿	0.000%
2026-06-30	8.610	8.650	8.710	8.510	0.040	0.465%	2.69万	0.00亿	0.000%
2026-06-29	8.630	8.610	8.700	8.410	-0.030	-0.347%	3.58万	0.00亿	0.000%
2026-06-26	8.900	8.640	8.900	8.620	-0.270	-3.030%	4.47万	0.00亿	0.000%
2026-06-25	9.120	8.910	9.120	8.840	-0.150	-1.656%	2.74万	0.00亿	0.000%
2026-06-24	9.280	9.060	9.300	8.950	-0.230	-2.476%	3.28万	0.00亿	0.000%
2026-06-23	9.200	9.290	9.440	9.180	0.070	0.759%	3.05万	0.00亿	0.000%
2026-06-22	9.340	9.220	9.340	8.950	-0.100	-1.073%	3.58万	0.00亿	0.000%
2026-06-18	9.370	9.320	9.370	9.140	-0.010	-0.107%	2.13万	0.00亿	0.000%
2026-06-17	9.500	9.330	9.530	9.270	-0.170	-1.789%	3.44万	0.00亿	0.000%
2026-06-16	9.660	9.500	9.660	9.350	-0.140	-1.452%	4.21万	0.00亿	0.000%
2026-06-15	9.690	9.640	9.830	9.560	0.000	0.000%	2.73万	0.00亿	0.000%
2026-06-12	9.660	9.640	9.720	9.520	0.090	0.942%	2.75万	0.00亿	0.000%
2026-06-11	9.740	9.550	9.800	9.440	-0.260	-2.650%	3.42万	0.00亿	0.000%
2026-06-10	9.890	9.810	9.990	9.710	-0.160	-1.605%	2.27万	0.00亿	0.000%
2026-06-09	9.940	9.970	10.040	9.840	0.090	0.911%	1.81万	0.00亿	0.000%
2026-06-08	9.960	9.880	10.150	9.740	-0.270	-2.660%	3.06万	0.00亿	0.000%
2026-06-05	10.070	10.150	10.300	9.860	0.080	0.794%	3.49万	0.00亿	0.000%
2026-06-04	10.230	10.070	10.270	9.980	-0.180	-1.756%	2.19万	0.00亿	0.000%
2026-06-03	10.300	10.250	10.380	10.120	-0.060	-0.582%	2.78万	0.00亿	0.000%
2026-06-02	10.560	10.310	10.560	10.290	-0.270	-2.552%	2.43万	0.00亿	0.000%
2026-06-01	10.350	10.580	10.590	10.200	0.280	2.718%	3.75万	0.00亿	0.000%
2026-05-29	10.540	10.300	10.580	10.270	-0.230	-2.184%	3.25万	0.00亿	0.000%
2026-05-28	10.520	10.530	10.620	10.330	0.040	0.381%	2.52万	0.00亿	0.000%
2026-05-27	10.820	10.490	10.820	10.440	-0.340	-3.139%	3.24万	0.00亿	0.000%
2026-05-26	10.770	10.830	10.920	10.620	-0.040	-0.368%	3.30万	0.00亿	0.000%
2026-05-25	11.060	10.870	11.140	10.670	-0.210	-1.895%	5.01万	0.00亿	0.000%
2026-05-22	11.240	11.080	11.320	11.000	-0.060	-0.539%	3.81万	0.00亿	0.000%
2026-05-21	11.460	11.140	11.660	11.120	-0.360	-3.130%	5.46万	0.00亿	0.000%
2026-05-20	11.630	11.500	11.680	11.370	-0.220	-1.877%	5.48万	0.00亿	0.000%
2026-05-19	11.790	11.720	11.840	11.500	-0.140	-1.180%	7.79万	0.00亿	0.000%
2026-05-18	12.740	11.860	12.750	11.770	-0.970	-7.560%	16.10万	0.00亿	0.000%
2026-05-15	12.110	12.830	13.270	12.110	0.680	5.597%	22.59万	0.00亿	0.000%
2026-05-14	12.280	12.150	12.320	12.040	-0.140	-1.139%	5.26万	0.00亿	0.000%
2026-05-13	12.110	12.290	12.530	12.050	0.160	1.319%	6.55万	0.00亿	0.000%
2026-05-12	12.140	12.130	12.360	12.000	-0.020	-0.165%	6.93万	0.00亿	0.000%
2026-05-11	12.210	12.150	12.260	12.020	-0.010	-0.082%	6.59万	0.00亿	0.000%
2026-05-08	12.070	12.160	12.230	11.970	0.110	0.913%	4.90万	0.00亿	0.000%
2026-05-07	12.120	12.050	12.290	12.030	-0.080	-0.660%	5.14万	0.00亿	0.000%
2026-05-06	12.340	12.130	12.450	12.070	-0.270	-2.177%	9.01万	0.00亿	0.000%
2026-04-30	11.890	12.400	12.440	11.820	0.510	4.289%	7.97万	0.00亿	0.000%
2026-04-29	11.630	11.890	11.900	11.570	0.190	1.624%	5.01万	0.00亿	0.000%
2026-04-28	11.760	11.700	11.910	11.610	-0.140	-1.182%	4.98万	0.00亿	0.000%
2026-04-27	11.610	11.840	11.850	11.450	0.220	1.893%	5.66万	0.00亿	0.000%
2026-04-24	11.720	11.620	11.890	11.480	-0.150	-1.274%	6.16万	0.00亿	0.000%
2026-04-23	11.760	11.770	12.020	11.750	-0.020	-0.170%	5.38万	0.00亿	0.000%
2026-04-22	11.720	11.790	11.890	11.700	-0.010	-0.085%	4.31万	0.00亿	0.000%
2026-04-21	12.100	11.800	12.120	11.670	-0.440	-3.595%	10.21万	0.00亿	0.000%
2026-04-20	12.350	12.240	12.420	12.190	-0.100	-0.810%	5.89万	0.00亿	0.000%
2026-04-17	12.140	12.340	12.520	12.080	0.000	0.000%	8.59万	0.00亿	0.000%
2026-04-16	12.090	12.160	12.210	11.990	0.120	1.000%	4.98万	0.61亿	1.180%
2026-04-15	12.110	12.040	12.170	12.000	0.000	0.000%	4.56万	0.00亿	0.000%
2026-04-14	12.140	12.120	12.190	12.000	-0.020	-0.165%	4.22万	0.00亿	0.000%
2026-04-13	12.190	12.140	12.240	12.030	0.000	0.000%	4.47万	0.00亿	0.000%
2026-04-10	12.100	12.180	12.330	12.100	0.000	0.000%	5.69万	0.00亿	0.000%
2026-04-09	12.050	12.090	12.200	12.000	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-08	11.990	12.150	12.160	11.860	0.000	0.000%	5.00万	0.00亿	0.000%
2026-04-07	11.610	11.760	11.820	11.500	0.000	0.000%	4.94万	0.00亿	0.000%
2026-04-03	11.780	11.640	11.860	11.470	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-02	11.790	11.760	11.910	11.630	0.000	0.000%	5.63万	0.00亿	0.000%
2026-04-01	11.840	11.880	11.880	11.610	0.000	0.000%	4.57万	0.00亿	0.000%