迎丰股份（605055）历史行情

以下为迎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
2026-10-09	8.560	8.610	8.790	8.230	0.050	0.584%	4.22万	0.00亿	0.000%
2026-10-08	8.830	8.560	8.850	8.490	-0.130	-1.496%	3.08万	0.00亿	0.000%
2026-10-07	8.770	8.690	8.870	8.680	-0.070	-0.799%	257.33万	0.22亿	0.585%
2026-10-06	8.770	8.690	8.870	8.680	-0.070	-0.799%	257.33万	0.22亿	0.585%
2026-10-05	8.770	8.690	8.870	8.680	-0.070	-0.799%	257.33万	0.22亿	0.585%
2026-10-02	8.770	8.690	8.870	8.680	-0.070	-0.799%	257.33万	0.22亿	0.585%
2026-10-01	8.770	8.690	8.870	8.680	-0.070	-0.799%	257.33万	0.22亿	0.585%
2026-09-30	8.770	8.690	8.870	8.680	-0.070	-0.799%	2.57万	0.00亿	0.000%
2026-09-29	8.650	8.760	8.840	8.580	0.070	0.806%	3.07万	0.00亿	0.000%
2026-09-28	8.880	8.690	8.950	8.660	-0.140	-1.586%	3.76万	0.00亿	0.000%
2026-09-27	8.710	8.830	8.990	8.710	0.060	0.684%	330.97万	0.29亿	0.752%
2026-09-24	8.710	8.830	8.990	8.710	0.060	0.684%	3.31万	0.00亿	0.000%
2026-09-23	9.070	8.770	9.070	8.710	-0.240	-2.664%	4.39万	0.00亿	0.000%
2026-09-22	9.070	9.010	9.170	8.800	0.000	0.000%	4.54万	0.00亿	0.000%
2026-09-21	9.010	9.010	9.140	8.800	0.060	0.670%	4.34万	0.00亿	0.000%
2026-09-18	8.950	8.950	9.080	8.850	0.170	1.936%	3.99万	0.00亿	0.000%
2026-09-17	8.580	8.780	8.970	8.400	0.160	1.856%	4.29万	0.00亿	0.000%
2026-09-16	8.540	8.620	8.700	8.360	0.050	0.583%	2.87万	0.00亿	0.000%
2026-09-15	8.810	8.570	8.850	8.530	-0.220	-2.503%	3.81万	0.00亿	0.000%
2026-09-14	8.850	8.790	8.980	8.680	-0.090	-1.014%	4.67万	0.00亿	0.000%
2026-09-11	9.090	8.880	9.190	8.790	-0.220	-2.418%	3.55万	0.00亿	0.000%
2026-09-10	9.370	9.100	9.440	9.040	-0.330	-3.499%	3.77万	0.00亿	0.000%
2026-09-09	9.750	9.430	9.750	9.400	-0.250	-2.583%	2.92万	0.00亿	0.000%
2026-09-08	9.660	9.680	9.740	9.520	0.060	0.624%	2.77万	0.00亿	0.000%
2026-09-07	9.520	9.620	9.740	9.310	0.160	1.691%	3.51万	0.00亿	0.000%
2026-09-04	9.780	9.460	9.790	9.450	-0.190	-1.969%	3.71万	0.00亿	0.000%
2026-09-03	9.710	9.650	9.900	9.540	0.060	0.626%	5.82万	0.00亿	0.000%
2026-09-02	10.000	9.590	10.060	9.590	-0.460	-4.577%	8.17万	0.00亿	0.000%
2026-09-01	10.190	10.050	10.410	10.000	-0.130	-1.277%	4.79万	0.00亿	0.000%
2026-08-31	9.730	10.180	10.390	9.500	0.430	4.410%	7.00万	0.00亿	0.000%
2026-08-28	9.730	9.750	9.820	9.690	-0.080	-0.814%	2.33万	0.00亿	0.000%
2026-08-27	9.870	9.830	9.880	9.680	-0.040	-0.405%	3.08万	0.00亿	0.000%
2026-08-26	10.270	9.870	10.270	9.700	0.000	0.000%	3.36万	0.00亿	0.000%
2026-08-25	9.610	9.870	9.950	9.580	0.130	1.335%	3.80万	0.00亿	0.000%
2026-08-24	9.840	9.740	9.970	9.590	0.100	1.037%	3.70万	0.00亿	0.000%
2026-08-21	9.460	9.640	9.890	9.370	0.070	0.731%	3.73万	0.00亿	0.000%
2026-08-20	9.360	9.570	9.580	9.320	0.230	2.463%	2.56万	0.00亿	0.000%
2026-08-19	9.610	9.340	9.650	9.300	-0.390	-4.008%	2.89万	0.00亿	0.000%
2026-08-18	9.730	9.730	9.790	9.530	0.010	0.103%	2.93万	0.00亿	0.000%
2026-08-17	9.610	9.720	9.730	9.500	0.110	1.145%	2.78万	0.00亿	0.000%
2026-08-14	9.840	9.610	10.080	9.510	-0.250	-2.535%	3.68万	0.00亿	0.000%
2026-08-13	9.990	9.860	10.070	9.780	-0.030	-0.303%	4.12万	0.00亿	0.000%
2026-08-12	9.500	9.890	9.910	9.500	0.290	3.021%	3.30万	0.00亿	0.000%
2026-08-11	9.190	9.600	9.690	9.190	0.320	3.448%	4.75万	0.00亿	0.000%
2026-08-10	9.000	9.280	9.290	9.000	0.030	0.324%	5.59万	0.00亿	0.000%
2026-08-07	9.290	9.250	9.340	9.050	-0.030	-0.323%	3.98万	0.00亿	0.000%
2026-08-06	9.040	9.280	9.340	9.030	0.240	2.655%	4.67万	0.00亿	0.000%
2026-08-05	8.810	9.040	9.050	8.800	0.260	2.961%	4.47万	0.00亿	0.000%
2026-08-04	8.350	8.780	8.960	8.350	0.260	3.052%	5.82万	0.00亿	0.000%
2026-08-03	8.290	8.520	8.560	8.260	0.260	3.148%	5.48万	0.00亿	0.000%
2026-07-31	8.250	8.260	8.430	8.050	0.240	2.993%	4.13万	0.00亿	0.000%
2026-07-30	8.470	8.020	8.480	7.970	-0.450	-5.313%	4.68万	0.00亿	0.000%
2026-07-29	8.340	8.470	8.580	8.300	0.130	1.559%	4.09万	0.00亿	0.000%
2026-07-28	8.250	8.340	8.720	8.230	-0.070	-0.832%	4.49万	0.00亿	0.000%
2026-07-27	8.180	8.410	8.480	8.020	0.390	4.863%	4.65万	0.00亿	0.000%
2026-07-24	8.150	8.020	8.310	8.000	-0.290	-3.490%	3.39万	0.00亿	0.000%
2026-07-23	8.130	8.310	8.460	8.010	0.140	1.714%	5.21万	0.00亿	0.000%
2026-07-22	8.680	8.170	8.680	7.930	0.100	1.239%	7.05万	0.00亿	0.000%
2026-07-21	8.320	8.070	8.370	7.600	-0.250	-3.005%	8.60万	0.00亿	0.000%
2026-07-20	9.040	8.320	9.220	8.200	-0.720	-7.965%	8.69万	0.00亿	0.000%
2026-07-17	9.670	9.040	9.970	9.030	-0.890	-8.963%	5.61万	0.00亿	0.000%
2026-07-16	10.030	9.930	10.340	9.700	-0.200	-1.974%	6.77万	0.00亿	0.000%
2026-07-15	9.780	10.130	10.190	9.580	0.350	3.579%	6.48万	0.00亿	0.000%
2026-07-14	9.690	9.780	9.910	9.560	0.100	1.033%	3.33万	0.00亿	0.000%
2026-07-13	9.890	9.680	10.040	9.550	-0.320	-3.200%	5.30万	0.00亿	0.000%
2026-07-10	9.780	10.000	10.290	9.370	0.390	4.058%	8.10万	0.00亿	0.000%
2026-07-09	9.960	9.610	10.590	9.450	-0.700	-6.790%	8.33万	0.00亿	0.000%
2026-07-08	10.600	10.310	10.950	10.180	-0.510	-4.713%	7.14万	0.00亿	0.000%
2026-07-07	11.200	10.820	11.340	10.630	-0.250	-2.258%	6.47万	0.00亿	0.000%
2026-07-06	11.200	11.070	11.520	10.740	0.090	0.820%	10.79万	0.00亿	0.000%
2026-07-03	11.020	10.980	11.500	10.560	-0.160	-1.436%	12.61万	0.00亿	0.000%
2026-07-02	10.020	11.140	11.140	10.010	1.010	9.970%	7.05万	0.00亿	0.000%
2026-07-01	10.200	10.130	10.490	10.000	-0.070	-0.686%	5.62万	0.00亿	0.000%
2026-06-30	10.330	10.200	10.420	10.120	-0.130	-1.258%	4.22万	0.00亿	0.000%
2026-06-29	10.660	10.330	10.850	10.120	-0.370	-3.458%	7.27万	0.00亿	0.000%
2026-06-26	11.100	10.700	11.190	10.660	-0.450	-4.036%	6.99万	0.00亿	0.000%
2026-06-25	10.710	11.150	11.260	10.710	0.300	2.765%	8.38万	0.00亿	0.000%
2026-06-24	11.480	10.850	11.720	10.650	-0.700	-6.061%	14.74万	0.00亿	0.000%
2026-06-23	11.030	11.550	12.230	10.850	0.430	3.867%	21.32万	0.00亿	0.000%
2026-06-22	11.520	11.120	11.670	10.770	-0.400	-3.472%	10.39万	0.00亿	0.000%
2026-06-18	11.450	11.520	11.600	10.900	0.000	0.000%	10.48万	0.00亿	0.000%
2026-06-17	11.990	11.520	12.010	11.000	-0.160	-1.370%	9.63万	0.00亿	0.000%
2026-06-16	11.800	11.680	12.350	11.550	0.030	0.258%	7.59万	0.00亿	0.000%
2026-06-15	11.490	11.650	11.810	11.020	0.390	3.464%	7.33万	0.00亿	0.000%
2026-06-12	11.060	11.260	11.300	10.830	0.210	1.900%	5.70万	0.00亿	0.000%
2026-06-11	10.870	11.050	11.060	10.670	0.170	1.563%	5.31万	0.00亿	0.000%
2026-06-10	10.950	10.880	11.190	10.660	0.020	0.184%	5.65万	0.00亿	0.000%
2026-06-09	11.270	10.860	11.400	10.730	-0.370	-3.295%	7.27万	0.00亿	0.000%
2026-06-08	11.300	11.230	11.510	11.010	-0.270	-2.348%	6.90万	0.00亿	0.000%
2026-06-05	11.650	11.500	11.820	11.270	-0.140	-1.203%	7.18万	0.00亿	0.000%
2026-06-04	11.640	11.640	12.120	11.380	-0.100	-0.852%	10.22万	0.00亿	0.000%
2026-06-03	12.050	11.740	12.110	11.450	-0.220	-1.839%	14.06万	0.00亿	0.000%
2026-06-02	12.180	11.960	12.840	11.830	-0.940	-7.287%	20.10万	0.00亿	0.000%
2026-06-01	14.390	12.900	14.540	12.900	-1.440	-10.042%	9.88万	0.00亿	0.000%
2026-05-29	14.800	14.340	15.040	14.250	-0.470	-3.174%	16.94万	0.00亿	0.000%
2026-05-28	14.940	14.810	15.320	14.340	0.050	0.339%	24.88万	0.00亿	0.000%
2026-05-27	13.250	14.760	14.760	13.250	1.350	10.067%	19.69万	0.00亿	0.000%
2026-05-26	13.510	13.410	13.840	13.150	-0.010	-0.075%	13.31万	0.00亿	0.000%
2026-05-25	13.400	13.420	13.540	12.970	0.020	0.149%	9.79万	0.00亿	0.000%
2026-05-22	13.350	13.400	13.680	13.140	0.050	0.375%	13.39万	0.00亿	0.000%
2026-05-21	12.860	13.350	14.140	12.860	0.500	3.891%	24.56万	0.00亿	0.000%
2026-05-20	12.300	12.850	13.120	12.300	0.330	2.636%	12.41万	0.00亿	0.000%
2026-05-19	12.920	12.520	12.930	12.440	-0.270	-2.111%	8.60万	0.00亿	0.000%
2026-05-18	12.640	12.790	12.870	12.310	-0.020	-0.156%	7.66万	0.00亿	0.000%
2026-05-15	12.150	12.810	12.920	12.140	0.340	2.727%	16.51万	0.00亿	0.000%
2026-05-14	12.640	12.470	13.120	12.340	-0.180	-1.423%	13.57万	0.00亿	0.000%
2026-05-13	13.050	12.650	13.730	12.240	-0.940	-6.917%	28.00万	0.00亿	0.000%
2026-05-12	12.560	13.590	14.110	12.560	0.530	4.058%	29.38万	0.00亿	0.000%
2026-05-11	13.450	13.060	13.450	12.220	-0.520	-3.829%	33.83万	0.00亿	0.000%
2026-05-08	12.180	13.580	13.580	12.060	1.240	10.049%	20.12万	0.00亿	0.000%
2026-05-07	11.840	12.340	12.440	11.500	0.500	4.223%	14.43万	0.00亿	0.000%
2026-05-06	11.170	11.840	12.170	11.170	0.690	6.188%	10.54万	0.00亿	0.000%
2026-04-30	11.160	11.150	11.290	11.030	-0.100	-0.889%	3.89万	0.00亿	0.000%
2026-04-29	11.270	11.250	11.790	10.960	0.090	0.806%	8.19万	0.00亿	0.000%
2026-04-28	11.110	11.160	11.340	10.890	-0.080	-0.712%	4.13万	0.00亿	0.000%
2026-04-27	11.020	11.240	11.320	10.820	0.010	0.089%	6.39万	0.00亿	0.000%
2026-04-24	11.150	11.230	11.490	11.050	-0.060	-0.531%	5.27万	0.00亿	0.000%
2026-04-23	11.120	11.290	11.520	11.040	0.170	1.529%	8.31万	0.00亿	0.000%
2026-04-22	10.790	11.120	11.200	10.790	0.260	2.394%	7.97万	0.00亿	0.000%
2026-04-21	10.900	10.860	11.170	10.820	-0.060	-0.549%	5.06万	0.00亿	0.000%
2026-04-20	10.940	10.920	11.100	10.780	-0.070	-0.637%	7.65万	0.00亿	0.000%
2026-04-17	11.450	10.990	11.520	10.890	-0.230	-2.050%	12.82万	0.00亿	0.000%
2026-04-16	11.060	11.220	11.420	10.680	0.330	3.030%	17.62万	0.00亿	0.000%
2026-04-15	10.240	10.890	10.920	10.240	0.570	5.523%	11.11万	0.00亿	0.000%
2026-04-14	10.560	10.320	10.720	10.020	-0.120	-1.149%	11.72万	0.00亿	0.000%
2026-04-13	10.690	10.440	10.790	10.290	0.000	0.000%	5.30万	0.00亿	0.000%
2026-04-10	10.620	10.590	10.730	10.270	0.000	0.000%	8.96万	0.00亿	0.000%
2026-04-09	10.000	10.440	10.630	9.980	0.000	0.000%	10.69万	0.00亿	0.000%
2026-04-08	9.930	10.080	10.160	9.790	0.000	0.000%	6.43万	0.00亿	0.000%
2026-04-07	10.080	9.910	10.310	9.800	0.000	0.000%	7.86万	0.00亿	0.000%
2026-04-03	10.540	10.190	10.540	9.970	0.000	0.000%	11.45万	0.00亿	0.000%
2026-04-02	10.030	10.590	10.710	9.930	0.000	0.000%	14.95万	0.00亿	0.000%
2026-04-01	9.690	10.010	10.040	9.520	0.000	0.000%	7.57万	0.00亿	0.000%