万丰股份（603172）历史行情

以下为万丰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
2026-10-16	20.820	19.630	21.050	19.490	-0.900	-4.384%	9.51万	0.00亿	0.000%
2026-10-15	18.320	20.530	20.530	17.770	1.870	10.021%	5.07万	0.00亿	0.000%
2026-10-14	19.620	18.660	20.410	18.590	-0.940	-4.796%	3.73万	0.00亿	0.000%
2026-10-13	18.360	19.600	19.740	18.030	0.800	4.255%	3.32万	0.00亿	0.000%
2026-10-12	19.470	18.800	19.470	18.800	-0.680	-3.491%	1.77万	0.00亿	0.000%
2026-10-09	19.800	19.480	19.830	18.770	-0.210	-1.067%	2.55万	0.00亿	0.000%
2026-10-08	20.020	19.690	20.500	19.520	-0.290	-1.451%	3.15万	0.00亿	0.000%
2026-10-07	19.890	19.980	21.180	19.550	0.170	0.858%	464.90万	0.94亿	3.486%
2026-10-06	19.890	19.980	21.180	19.550	0.170	0.858%	464.90万	0.94亿	3.486%
2026-10-05	19.890	19.980	21.180	19.550	0.170	0.858%	464.90万	0.94亿	3.486%
2026-10-02	19.890	19.980	21.180	19.550	0.170	0.858%	464.90万	0.94亿	3.486%
2026-10-01	19.890	19.980	21.180	19.550	0.170	0.858%	464.90万	0.94亿	3.486%
2026-09-30	19.890	19.980	21.180	19.550	0.170	0.858%	4.65万	0.00亿	0.000%
2026-09-29	19.490	19.810	20.060	19.250	0.350	1.799%	1.96万	0.00亿	0.000%
2026-09-28	19.690	19.460	19.730	19.100	-0.130	-0.664%	1.74万	0.00亿	0.000%
2026-09-27	19.750	19.590	19.900	19.500	-0.230	-1.160%	137.92万	0.27亿	1.034%
2026-09-24	19.750	19.590	19.900	19.500	-0.230	-1.160%	1.38万	0.00亿	0.000%
2026-09-23	19.830	19.820	20.180	19.510	-0.040	-0.201%	2.37万	0.00亿	0.000%
2026-09-22	19.000	19.860	20.800	19.000	0.830	4.362%	3.96万	0.00亿	0.000%
2026-09-21	18.550	19.030	19.120	18.550	0.460	2.477%	1.33万	0.00亿	0.000%
2026-09-18	18.730	18.570	18.880	18.530	0.000	0.000%	1.22万	0.00亿	0.000%
2026-09-17	18.520	18.570	18.650	18.290	-0.040	-0.215%	1.32万	0.00亿	0.000%
2026-09-16	17.950	18.610	18.740	17.610	0.570	3.160%	2.05万	0.00亿	0.000%
2026-09-15	18.220	18.040	18.400	17.890	-0.180	-0.988%	1.34万	0.00亿	0.000%
2026-09-14	18.090	18.220	18.350	17.950	0.120	0.663%	1.36万	0.00亿	0.000%
2026-09-11	18.920	18.100	18.930	17.750	-0.750	-3.979%	2.27万	0.00亿	0.000%
2026-09-10	18.950	18.850	19.190	18.710	-0.060	-0.317%	1.90万	0.00亿	0.000%
2026-09-09	19.100	18.910	19.120	18.650	0.070	0.372%	1.50万	0.00亿	0.000%
2026-09-08	18.780	18.840	18.880	18.600	0.100	0.534%	1.58万	0.00亿	0.000%
2026-09-07	18.760	18.740	19.100	18.690	-0.130	-0.689%	1.49万	0.00亿	0.000%
2026-09-04	18.860	18.870	19.220	18.700	0.090	0.479%	2.17万	0.00亿	0.000%
2026-09-03	19.080	18.780	19.280	18.780	-0.300	-1.572%	2.58万	0.00亿	0.000%
2026-09-02	19.160	19.080	19.490	18.930	-0.210	-1.089%	3.07万	0.00亿	0.000%
2026-09-01	18.870	19.290	19.460	18.800	0.440	2.334%	5.34万	0.00亿	0.000%
2026-08-31	19.000	18.850	19.350	18.700	-0.650	-3.333%	6.30万	0.00亿	0.000%
2026-08-28	18.400	19.500	19.980	17.920	1.100	5.978%	8.06万	0.00亿	0.000%
2026-08-27	17.490	18.400	18.560	17.270	0.950	5.444%	2.74万	0.00亿	0.000%
2026-08-26	17.460	17.450	17.660	17.230	-0.090	-0.513%	0.98万	0.00亿	0.000%
2026-08-25	17.300	17.540	17.600	17.130	0.170	0.979%	0.98万	0.00亿	0.000%
2026-08-24	17.620	17.370	17.680	17.150	-0.130	-0.743%	0.87万	0.00亿	0.000%
2026-08-21	17.550	17.500	17.600	17.090	-0.060	-0.342%	1.31万	0.00亿	0.000%
2026-08-20	17.370	17.560	17.750	17.140	0.440	2.570%	1.36万	0.00亿	0.000%
2026-08-19	17.920	17.120	17.920	17.100	-0.800	-4.464%	1.26万	0.00亿	0.000%
2026-08-18	17.950	17.920	18.010	17.610	0.070	0.392%	1.58万	0.00亿	0.000%
2026-08-17	17.450	17.850	17.880	17.260	0.470	2.704%	1.38万	0.00亿	0.000%
2026-08-14	17.640	17.380	17.680	17.230	-0.220	-1.250%	1.58万	0.00亿	0.000%
2026-08-13	18.380	17.600	18.380	17.600	-0.550	-3.030%	1.69万	0.00亿	0.000%
2026-08-12	17.520	18.150	18.150	17.520	0.550	3.125%	1.36万	0.00亿	0.000%
2026-08-11	17.500	17.600	17.840	17.190	0.070	0.399%	1.85万	0.00亿	0.000%
2026-08-10	16.950	17.530	17.540	16.850	0.650	3.851%	1.51万	0.00亿	0.000%
2026-08-07	16.850	16.880	16.980	16.560	-0.090	-0.530%	1.36万	0.00亿	0.000%
2026-08-06	16.830	16.970	17.020	16.540	0.130	0.772%	1.32万	0.00亿	0.000%
2026-08-05	16.610	16.840	16.870	16.420	0.220	1.324%	1.68万	0.00亿	0.000%
2026-08-04	16.430	16.620	16.800	16.330	0.290	1.776%	1.84万	0.00亿	0.000%
2026-08-03	15.800	16.330	16.440	15.710	0.620	3.947%	2.14万	0.00亿	0.000%
2026-07-31	15.600	15.710	16.070	15.510	0.200	1.289%	1.63万	0.00亿	0.000%
2026-07-30	15.500	15.510	16.140	15.400	-0.140	-0.895%	2.31万	0.00亿	0.000%
2026-07-29	15.120	15.650	15.860	15.080	0.550	3.642%	2.20万	0.00亿	0.000%
2026-07-28	15.070	15.100	15.350	14.970	0.030	0.199%	1.77万	0.00亿	0.000%
2026-07-27	14.680	15.070	15.170	14.470	0.430	2.937%	1.26万	0.00亿	0.000%
2026-07-24	15.150	14.640	15.190	14.450	-0.450	-2.982%	1.37万	0.00亿	0.000%
2026-07-23	14.480	15.090	15.170	14.340	0.590	4.069%	1.63万	0.00亿	0.000%
2026-07-22	14.670	14.500	14.860	14.210	-0.160	-1.091%	1.46万	0.00亿	0.000%
2026-07-21	15.010	14.660	15.010	13.340	-0.160	-1.080%	2.89万	0.00亿	0.000%
2026-07-20	15.420	14.820	16.090	14.580	-0.730	-4.695%	2.61万	0.00亿	0.000%
2026-07-17	16.440	15.550	16.540	15.400	-0.700	-4.308%	2.28万	0.00亿	0.000%
2026-07-16	16.500	16.250	16.660	16.130	-0.380	-2.285%	1.61万	0.00亿	0.000%
2026-07-15	16.390	16.630	16.880	16.260	0.190	1.156%	1.55万	0.00亿	0.000%
2026-07-14	15.930	16.440	16.550	15.730	0.460	2.879%	1.95万	0.00亿	0.000%
2026-07-13	16.650	15.980	16.650	15.910	-0.590	-3.561%	1.46万	0.00亿	0.000%
2026-07-10	16.090	16.570	16.980	16.010	0.370	2.284%	2.05万	0.00亿	0.000%
2026-07-09	16.320	16.200	16.500	15.700	-0.130	-0.796%	1.79万	0.00亿	0.000%
2026-07-08	16.600	16.330	16.630	16.110	-0.320	-1.922%	1.43万	0.00亿	0.000%
2026-07-07	17.330	16.650	17.350	16.560	-0.500	-2.915%	1.76万	0.00亿	0.000%
2026-07-06	17.600	17.150	17.890	17.110	-0.450	-2.557%	1.79万	0.00亿	0.000%
2026-07-03	17.870	17.600	18.100	17.070	-0.180	-1.012%	3.10万	0.00亿	0.000%
2026-07-02	16.680	17.780	17.830	16.590	1.030	6.149%	3.36万	0.00亿	0.000%
2026-07-01	16.420	16.750	17.000	16.150	0.320	1.948%	2.76万	0.00亿	0.000%
2026-06-30	16.570	16.430	16.860	16.300	-0.170	-1.024%	1.73万	0.00亿	0.000%
2026-06-29	16.890	16.600	17.070	16.160	-0.220	-1.308%	2.32万	0.00亿	0.000%
2026-06-26	17.430	16.820	17.430	16.690	-0.610	-3.500%	2.02万	0.00亿	0.000%
2026-06-25	18.250	17.430	18.270	17.420	-0.790	-4.336%	2.57万	0.00亿	0.000%
2026-06-24	19.230	18.220	19.230	17.900	-0.620	-3.291%	2.31万	0.00亿	0.000%
2026-06-23	18.420	18.840	19.410	18.310	0.390	2.114%	2.55万	0.00亿	0.000%
2026-06-22	17.600	18.450	18.480	17.410	0.690	3.885%	2.71万	0.00亿	0.000%
2026-06-18	17.950	17.760	18.180	17.760	-0.410	-2.256%	2.14万	0.00亿	0.000%
2026-06-17	18.950	18.170	18.950	18.090	-0.780	-4.116%	1.95万	0.00亿	0.000%
2026-06-16	19.360	18.950	19.360	18.740	-0.390	-2.017%	2.54万	0.00亿	0.000%
2026-06-15	19.140	19.340	19.680	19.070	0.360	1.897%	2.36万	0.00亿	0.000%
2026-06-12	18.760	18.980	19.300	18.180	0.550	2.984%	2.36万	0.00亿	0.000%
2026-06-11	18.640	18.430	18.830	18.200	-0.280	-1.497%	1.40万	0.00亿	0.000%
2026-06-10	18.690	18.710	19.130	18.240	0.030	0.161%	2.23万	0.00亿	0.000%
2026-06-09	18.720	18.680	18.870	18.230	0.420	2.300%	2.36万	0.00亿	0.000%
2026-06-08	18.630	18.260	19.130	17.990	-0.770	-4.046%	1.98万	0.00亿	0.000%
2026-06-05	19.040	19.030	19.280	18.380	0.100	0.528%	2.06万	0.00亿	0.000%
2026-06-04	19.280	18.930	19.470	18.830	-0.460	-2.372%	1.47万	0.00亿	0.000%
2026-06-03	19.740	19.390	20.020	19.140	-0.350	-1.773%	1.87万	0.00亿	0.000%
2026-06-02	20.520	19.740	20.720	19.430	-0.800	-3.895%	2.04万	0.00亿	0.000%
2026-06-01	19.690	20.540	21.160	19.460	0.880	4.476%	3.34万	0.00亿	0.000%
2026-05-29	20.110	19.660	20.480	19.480	-0.400	-1.994%	2.77万	0.00亿	0.000%
2026-05-28	20.130	20.060	20.380	19.680	0.050	0.250%	2.08万	0.00亿	0.000%
2026-05-27	20.840	20.010	20.880	19.840	-0.810	-3.890%	2.57万	0.00亿	0.000%
2026-05-26	20.940	20.820	21.610	20.580	-0.340	-1.607%	2.54万	0.00亿	0.000%
2026-05-25	22.030	21.160	22.160	20.890	-0.870	-3.949%	3.73万	0.00亿	0.000%
2026-05-22	21.860	22.030	22.210	21.380	0.220	1.009%	3.31万	0.00亿	0.000%
2026-05-21	23.160	21.810	23.160	21.790	-1.340	-5.788%	5.85万	0.00亿	0.000%
2026-05-20	23.420	23.150	23.880	22.990	-0.280	-1.195%	5.11万	0.00亿	0.000%
2026-05-19	23.050	23.430	23.690	22.830	0.150	0.644%	5.73万	0.00亿	0.000%
2026-05-18	22.430	23.280	24.270	22.430	0.400	1.748%	8.23万	0.00亿	0.000%
2026-05-15	22.110	22.880	23.120	21.930	0.770	3.483%	5.01万	0.00亿	0.000%
2026-05-14	21.950	22.110	22.490	21.920	0.160	0.729%	2.66万	0.00亿	0.000%
2026-05-13	21.780	21.950	22.120	21.770	0.160	0.734%	2.86万	0.00亿	0.000%
2026-05-12	22.760	21.790	22.830	21.660	-0.960	-4.220%	4.48万	0.00亿	0.000%
2026-05-11	22.420	22.750	22.920	21.830	0.670	3.034%	4.49万	0.00亿	0.000%
2026-05-08	21.600	22.080	22.290	21.580	0.460	2.128%	2.72万	0.00亿	0.000%
2026-05-07	21.870	21.620	21.910	21.510	-0.180	-0.826%	2.47万	0.00亿	0.000%
2026-05-06	21.510	21.800	21.910	21.430	0.290	1.348%	3.24万	0.00亿	0.000%
2026-04-30	21.380	21.510	21.810	20.990	0.080	0.373%	2.18万	0.00亿	0.000%
2026-04-29	21.280	21.430	21.620	20.820	0.210	0.990%	3.37万	0.00亿	0.000%
2026-04-28	21.620	21.220	21.620	20.930	0.240	1.144%	2.57万	0.00亿	0.000%
2026-04-27	20.840	20.980	21.020	20.430	0.140	0.672%	1.56万	0.00亿	0.000%
2026-04-24	20.430	20.840	21.070	20.330	0.160	0.774%	1.61万	0.00亿	0.000%
2026-04-23	21.390	20.680	21.410	20.530	-0.750	-3.500%	2.57万	0.00亿	0.000%
2026-04-22	21.230	21.430	22.090	21.130	0.220	1.037%	2.92万	0.00亿	0.000%
2026-04-21	21.090	21.210	21.410	20.790	0.220	1.048%	1.96万	0.00亿	0.000%
2026-04-20	20.870	20.990	21.020	20.540	0.000	0.000%	1.41万	0.00亿	0.000%
2026-04-17	21.180	20.760	21.230	20.480	0.000	0.000%	1.81万	0.00亿	0.000%
2026-04-16	20.730	21.110	21.190	20.530	0.400	1.930%	1.69万	0.36亿	3.370%
2026-04-15	21.070	20.710	21.190	20.680	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-14	21.410	20.930	21.430	20.670	-0.380	-1.783%	2.37万	0.00亿	0.000%
2026-04-13	21.210	21.310	21.380	20.740	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-10	21.090	21.130	21.420	21.010	0.000	0.000%	1.56万	0.00亿	0.000%
2026-04-09	21.360	20.990	21.410	20.930	0.000	0.000%	1.69万	0.00亿	0.000%
2026-04-08	21.130	21.430	21.430	20.980	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-07	20.380	20.900	21.080	20.380	0.000	0.000%	1.70万	0.00亿	0.000%
2026-04-03	20.910	20.380	21.090	20.280	0.000	0.000%	1.35万	0.00亿	0.000%
2026-04-02	21.450	20.970	21.610	20.830	0.000	0.000%	1.62万	0.00亿	0.000%
2026-04-01	21.230	21.450	21.500	21.030	0.000	0.000%	1.92万	0.00亿	0.000%