丰山集团（603810）历史行情

以下为丰山集团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
2026-10-09	12.370	12.950	13.650	12.260	0.540	4.351%	1,002.31万	1.29亿	6.062%
2026-10-08	12.270	12.410	13.060	12.190	0.180	1.472%	4.04万	0.00亿	0.000%
2026-10-07	12.320	12.230	12.470	12.200	-0.020	-0.163%	167.88万	0.21亿	1.015%
2026-10-06	12.320	12.230	12.470	12.200	-0.020	-0.163%	167.88万	0.21亿	1.015%
2026-10-05	12.320	12.230	12.470	12.200	-0.020	-0.163%	167.88万	0.21亿	1.015%
2026-10-02	12.320	12.230	12.470	12.200	-0.020	-0.163%	167.88万	0.21亿	1.015%
2026-10-01	12.320	12.230	12.470	12.200	-0.020	-0.163%	167.88万	0.21亿	1.015%
2026-09-30	12.320	12.230	12.470	12.200	-0.020	-0.163%	1.68万	0.00亿	0.000%
2026-09-29	11.960	12.250	12.470	11.910	0.290	2.425%	1.59万	0.00亿	0.000%
2026-09-28	12.110	11.960	12.170	11.800	-0.050	-0.416%	1.59万	0.00亿	0.000%
2026-09-27	11.970	12.010	12.170	11.860	0.060	0.502%	132.80万	0.16亿	0.803%
2026-09-24	11.970	12.010	12.170	11.860	0.060	0.502%	1.33万	0.00亿	0.000%
2026-09-23	12.010	11.950	12.080	11.860	-0.049	-0.408%	1.44万	0.00亿	0.000%
2026-09-22	11.939	11.999	12.149	11.829	0.090	0.756%	1.98万	0.00亿	0.000%
2026-09-21	11.609	11.909	11.929	11.489	0.320	2.761%	1.95万	0.00亿	0.000%
2026-09-18	11.729	11.589	11.889	11.559	-0.140	-1.194%	1.48万	0.00亿	0.000%
2026-09-17	11.509	11.729	11.789	11.369	0.080	0.687%	1.91万	0.00亿	0.000%
2026-09-16	11.469	11.649	11.789	11.189	0.280	2.463%	2.07万	0.00亿	0.000%
2026-09-15	11.749	11.369	11.839	11.339	-0.490	-4.132%	2.12万	0.00亿	0.000%
2026-09-14	11.609	11.859	12.029	11.609	0.120	1.022%	1.87万	0.00亿	0.000%
2026-09-11	12.039	11.739	12.099	11.499	-0.360	-2.975%	2.65万	0.00亿	0.000%
2026-09-10	12.419	12.099	12.419	12.089	-0.320	-2.577%	2.12万	0.00亿	0.000%
2026-09-09	12.659	12.419	12.659	12.389	-0.200	-1.585%	2.20万	0.00亿	0.000%
2026-09-08	12.389	12.619	12.669	12.239	0.250	2.021%	2.38万	0.00亿	0.000%
2026-09-07	12.189	12.369	12.489	12.039	0.230	1.895%	1.73万	0.00亿	0.000%
2026-09-04	12.269	12.139	12.439	12.109	-0.080	-0.655%	1.76万	0.00亿	0.000%
2026-09-03	12.509	12.219	12.799	12.139	-0.290	-2.318%	1.91万	0.00亿	0.000%
2026-09-02	12.669	12.509	12.669	12.389	-0.170	-1.341%	1.40万	0.00亿	0.000%
2026-09-01	12.419	12.679	12.729	12.349	0.190	1.521%	1.92万	0.00亿	0.000%
2026-08-31	12.369	12.489	12.559	12.199	0.100	0.807%	2.56万	0.00亿	0.000%
2026-08-28	12.389	12.389	12.439	12.169	-0.030	-0.242%	2.46万	0.00亿	0.000%
2026-08-27	12.469	12.419	12.489	12.279	-0.010	-0.080%	1.58万	0.00亿	0.000%
2026-08-26	12.339	12.429	12.539	12.299	0.040	0.323%	1.32万	0.00亿	0.000%
2026-08-25	12.109	12.389	12.399	12.009	0.290	2.397%	1.70万	0.00亿	0.000%
2026-08-24	12.229	12.099	12.279	11.969	-0.130	-1.063%	1.35万	0.00亿	0.000%
2026-08-21	12.059	12.229	12.229	11.899	0.070	0.576%	1.48万	0.00亿	0.000%
2026-08-20	12.039	12.159	12.279	12.009	0.210	1.757%	1.57万	0.00亿	0.000%
2026-08-19	12.329	11.949	12.329	11.919	-0.330	-2.688%	1.71万	0.00亿	0.000%
2026-08-18	12.309	12.279	12.349	12.139	-0.040	-0.325%	1.42万	0.00亿	0.000%
2026-08-17	12.119	12.319	12.439	11.939	0.270	2.241%	1.69万	0.00亿	0.000%
2026-08-14	11.929	12.049	12.159	11.809	0.120	1.006%	1.47万	0.00亿	0.000%
2026-08-13	12.139	11.929	12.209	11.919	-0.220	-1.811%	1.71万	0.00亿	0.000%
2026-08-12	12.009	12.149	12.179	11.899	0.130	1.082%	1.27万	0.00亿	0.000%
2026-08-11	12.089	12.019	12.209	11.919	-0.070	-0.579%	2.04万	0.00亿	0.000%
2026-08-10	11.639	12.089	12.149	11.559	0.500	4.314%	2.15万	0.00亿	0.000%
2026-08-07	11.649	11.589	11.689	11.409	-0.060	-0.515%	1.55万	0.00亿	0.000%
2026-08-06	11.429	11.649	11.649	11.369	0.220	1.925%	2.00万	0.00亿	0.000%
2026-08-05	11.569	11.429	11.639	11.309	-0.050	-0.436%	1.93万	0.00亿	0.000%
2026-08-04	11.489	11.479	11.689	11.389	0.100	0.879%	2.76万	0.00亿	0.000%
2026-08-03	10.999	11.379	11.419	10.339	0.490	4.500%	2.74万	0.00亿	0.000%
2026-07-31	11.039	10.889	11.109	10.799	0.010	0.092%	1.77万	0.00亿	0.000%
2026-07-30	10.879	10.879	11.149	10.689	0.000	0.000%	1.94万	0.00亿	0.000%
2026-07-29	10.699	10.879	10.939	10.629	0.170	1.587%	2.53万	0.00亿	0.000%
2026-07-28	10.409	10.709	10.819	10.389	0.220	2.097%	2.31万	0.00亿	0.000%
2026-07-27	10.229	10.489	10.689	10.189	0.250	2.442%	1.94万	0.00亿	0.000%
2026-07-24	10.549	10.239	10.559	10.169	-0.350	-3.305%	2.34万	0.00亿	0.000%
2026-07-23	10.219	10.589	10.589	10.039	0.460	4.541%	2.44万	0.00亿	0.000%
2026-07-22	10.389	10.129	10.479	9.999	-0.260	-2.503%	2.25万	0.00亿	0.000%
2026-07-21	10.509	10.389	10.589	9.929	-0.120	-1.142%	4.16万	0.00亿	0.000%
2026-07-20	10.789	10.509	11.109	10.349	-0.240	-2.233%	2.58万	0.00亿	0.000%
2026-07-17	11.259	10.749	11.569	10.669	-0.510	-4.530%	3.02万	0.00亿	0.000%
2026-07-16	11.269	11.259	11.439	11.049	-0.020	-0.177%	1.78万	0.00亿	0.000%
2026-07-15	11.249	11.279	11.429	10.989	-0.030	-0.265%	1.73万	0.00亿	0.000%
2026-07-14	10.799	11.309	11.329	10.629	0.550	5.112%	2.39万	0.00亿	0.000%
2026-07-13	11.239	10.759	11.239	10.739	-0.410	-3.671%	2.11万	0.00亿	0.000%
2026-07-10	10.949	11.169	11.439	10.749	0.220	2.009%	2.35万	0.00亿	0.000%
2026-07-09	11.029	10.949	11.099	10.749	-0.080	-0.725%	1.73万	0.00亿	0.000%
2026-07-08	11.149	11.029	11.189	10.849	-0.110	-0.988%	1.62万	0.00亿	0.000%
2026-07-07	11.659	11.139	11.719	11.089	-0.520	-4.460%	2.08万	0.00亿	0.000%
2026-07-06	11.619	11.659	11.869	11.489	0.040	0.344%	2.63万	0.00亿	0.000%
2026-07-03	11.629	11.619	11.769	11.439	0.000	0.000%	2.61万	0.00亿	0.000%
2026-07-02	11.369	11.619	11.769	11.339	0.200	1.751%	2.73万	0.00亿	0.000%
2026-07-01	11.069	11.419	11.659	10.999	0.350	3.162%	2.54万	0.00亿	0.000%
2026-06-30	11.089	11.069	11.289	10.889	0.040	0.363%	2.85万	0.00亿	0.000%
2026-06-29	11.049	11.029	11.209	10.639	-0.150	-1.342%	2.43万	0.00亿	0.000%
2026-06-26	11.529	11.179	11.569	10.969	-0.140	-1.237%	2.38万	0.00亿	0.000%
2026-06-25	11.689	11.319	11.709	11.259	-0.420	-3.578%	2.23万	0.00亿	0.000%
2026-06-24	12.139	11.739	12.239	11.539	-0.390	-3.215%	2.48万	0.00亿	0.000%
2026-06-23	11.999	12.129	12.309	11.899	0.100	0.831%	2.67万	0.00亿	0.000%
2026-06-22	11.929	12.029	12.089	11.319	0.160	1.348%	2.81万	0.00亿	0.000%
2026-06-18	11.739	11.869	12.029	11.489	0.040	0.338%	2.95万	0.00亿	0.000%
2026-06-17	12.329	11.829	12.329	11.759	-0.410	-3.350%	2.43万	0.00亿	0.000%
2026-06-16	12.369	12.239	12.399	11.829	-0.070	-0.569%	2.41万	0.00亿	0.000%
2026-06-15	12.769	12.309	12.819	12.179	-0.080	-0.646%	2.72万	0.00亿	0.000%
2026-06-12	12.489	12.389	12.699	12.119	0.010	0.081%	2.11万	0.00亿	0.000%
2026-06-11	12.609	12.379	12.609	12.049	-0.090	-0.722%	1.80万	0.00亿	0.000%
2026-06-10	12.469	12.469	12.689	12.119	0.057	0.459%	1.94万	0.00亿	0.000%
2026-06-09	12.522	12.412	12.662	12.142	-0.060	-0.481%	2.42万	0.00亿	0.000%
2026-06-08	12.262	12.472	12.822	12.172	-0.270	-2.119%	2.99万	0.00亿	0.000%
2026-06-05	12.492	12.742	13.002	12.292	0.130	1.031%	2.87万	0.00亿	0.000%
2026-06-04	12.942	12.612	13.132	12.512	-0.340	-2.625%	2.11万	0.00亿	0.000%
2026-06-03	13.362	12.952	13.362	12.832	-0.340	-2.558%	1.84万	0.00亿	0.000%
2026-06-02	13.912	13.292	13.912	13.162	-0.520	-3.765%	2.17万	0.00亿	0.000%
2026-06-01	13.002	13.812	13.942	13.002	0.540	4.069%	2.33万	0.00亿	0.000%
2026-05-29	13.542	13.272	13.652	13.102	-0.270	-1.994%	2.02万	0.00亿	0.000%
2026-05-28	13.512	13.542	13.692	13.172	0.060	0.445%	1.85万	0.00亿	0.000%
2026-05-27	13.582	13.482	13.852	13.332	-0.250	-1.821%	2.77万	0.00亿	0.000%
2026-05-26	13.982	13.732	14.142	13.652	-0.410	-2.899%	2.43万	0.00亿	0.000%
2026-05-25	14.532	14.142	14.722	13.942	-0.460	-3.150%	2.75万	0.00亿	0.000%
2026-05-22	14.522	14.602	14.752	14.062	0.080	0.551%	3.35万	0.00亿	0.000%
2026-05-21	15.082	14.522	15.322	14.452	-0.480	-3.200%	2.54万	0.00亿	0.000%
2026-05-20	15.382	15.002	15.382	14.952	-0.400	-2.597%	1.52万	0.00亿	0.000%
2026-05-19	15.452	15.402	15.592	15.132	-0.100	-0.645%	2.60万	0.00亿	0.000%
2026-05-18	14.902	15.502	15.722	14.742	0.500	3.333%	3.71万	0.00亿	0.000%
2026-05-15	15.032	15.002	15.312	14.872	-0.030	-0.200%	2.75万	0.00亿	0.000%
2026-05-14	14.972	15.032	15.172	14.692	0.130	0.872%	3.14万	0.00亿	0.000%
2026-05-13	15.142	14.902	15.162	14.822	-0.120	-0.799%	2.24万	0.00亿	0.000%
2026-05-12	15.522	15.022	15.532	14.972	-0.480	-3.096%	2.08万	0.00亿	0.000%
2026-05-11	15.662	15.502	15.662	15.192	-0.040	-0.257%	3.07万	0.00亿	0.000%
2026-05-08	15.452	15.542	15.622	15.422	0.090	0.582%	2.24万	0.00亿	0.000%
2026-05-07	15.752	15.452	15.872	15.342	-0.340	-2.153%	2.64万	0.00亿	0.000%
2026-05-06	15.992	15.792	16.062	15.522	-0.100	-0.629%	3.65万	0.00亿	0.000%
2026-04-30	15.812	15.892	16.092	15.722	-0.010	-0.063%	2.48万	0.00亿	0.000%
2026-04-29	15.452	15.902	16.072	15.432	0.440	2.846%	4.25万	0.00亿	0.000%
2026-04-28	15.622	15.462	15.702	15.172	-0.400	-2.522%	3.92万	0.00亿	0.000%
2026-04-27	15.472	15.862	16.012	15.042	0.540	3.524%	3.29万	0.00亿	0.000%
2026-04-24	15.132	15.322	15.562	15.032	0.190	1.256%	2.42万	0.00亿	0.000%
2026-04-23	15.442	15.132	15.492	15.022	-0.480	-3.075%	2.35万	0.00亿	0.000%
2026-04-22	15.552	15.612	16.012	15.502	0.120	0.775%	2.35万	0.00亿	0.000%
2026-04-21	15.232	15.492	15.622	15.072	0.150	0.978%	2.12万	0.00亿	0.000%
2026-04-20	15.322	15.342	15.352	15.022	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-17	15.982	15.342	15.982	15.182	-0.260	-1.666%	2.58万	0.00亿	0.000%
2026-04-16	15.632	15.602	15.662	15.222	0.140	0.905%	1.67万	0.00亿	0.000%
2026-04-15	15.752	15.462	15.822	15.402	-0.290	-1.841%	1.40万	0.00亿	0.000%
2026-04-14	15.832	15.752	15.882	15.572	0.110	0.703%	1.69万	0.00亿	0.000%
2026-04-13	15.772	15.642	15.862	15.532	0.000	0.000%	1.74万	0.00亿	0.000%
2026-04-10	15.882	15.822	16.022	15.642	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-09	15.912	15.652	16.102	15.622	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-08	15.822	15.912	16.092	15.672	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-07	14.742	15.622	15.792	14.742	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-03	15.302	14.862	15.572	14.732	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-02	15.822	15.362	15.872	15.252	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-01	15.662	15.792	15.842	15.502	0.000	0.000%	1.75万	0.00亿	0.000%