华丰股份（605100）历史行情

以下为华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	37.980	41.110	42.010	37.240	2.710	7.057%	1,305.54万	5.12亿	5.488%
2026-10-08	36.510	38.400	39.400	35.830	2.570	7.173%	9.07万	0.00亿	0.000%
2026-10-07	35.330	35.830	36.200	34.800	1.280	3.705%	811.03万	2.89亿	3.409%
2026-10-06	35.330	35.830	36.200	34.800	1.280	3.705%	811.03万	2.89亿	3.409%
2026-10-05	35.330	35.830	36.200	34.800	1.280	3.705%	811.03万	2.89亿	3.409%
2026-10-02	35.330	35.830	36.200	34.800	1.280	3.705%	811.03万	2.89亿	3.409%
2026-10-01	35.330	35.830	36.200	34.800	1.280	3.705%	811.03万	2.89亿	3.409%
2026-09-30	35.330	35.830	36.200	34.800	1.280	3.705%	8.11万	0.00亿	0.000%
2026-09-29	33.400	34.550	34.960	33.220	1.000	2.981%	4.20万	0.00亿	0.000%
2026-09-28	34.010	33.550	35.500	33.120	-0.200	-0.593%	4.02万	0.00亿	0.000%
2026-09-27	35.000	33.750	35.000	33.620	-1.110	-3.184%	325.42万	1.11亿	1.368%
2026-09-24	35.000	33.750	35.000	33.620	-1.110	-3.184%	3.25万	0.00亿	0.000%
2026-09-23	34.050	34.860	35.180	34.040	0.570	1.662%	4.45万	0.00亿	0.000%
2026-09-22	34.160	34.290	35.000	34.000	0.190	0.557%	3.80万	0.00亿	0.000%
2026-09-21	34.150	34.100	34.450	33.700	0.290	0.858%	3.99万	0.00亿	0.000%
2026-09-18	33.800	33.810	34.440	33.600	0.010	0.030%	5.12万	0.00亿	0.000%
2026-09-17	34.080	33.800	34.760	33.710	-0.280	-0.822%	8.56万	0.00亿	0.000%
2026-09-16	30.970	34.080	34.080	30.800	3.100	10.006%	8.80万	0.00亿	0.000%
2026-09-15	31.180	30.980	31.490	30.860	-0.220	-0.705%	1.63万	0.00亿	0.000%
2026-09-14	30.980	31.200	31.350	30.200	0.220	0.710%	2.11万	0.00亿	0.000%
2026-09-11	31.570	30.980	31.600	30.630	-1.010	-3.157%	2.79万	0.00亿	0.000%
2026-09-10	32.140	31.990	32.460	31.640	-0.230	-0.714%	2.41万	0.00亿	0.000%
2026-09-09	32.950	32.220	33.650	32.170	-0.900	-2.717%	3.33万	0.00亿	0.000%
2026-09-08	33.810	33.120	33.990	33.110	-0.700	-2.070%	3.20万	0.00亿	0.000%
2026-09-07	32.890	33.820	34.990	32.580	1.260	3.870%	7.30万	0.00亿	0.000%
2026-09-04	34.200	32.560	34.500	32.300	-1.500	-4.404%	3.88万	0.00亿	0.000%
2026-09-03	33.290	34.060	34.230	32.800	1.150	3.494%	4.98万	0.00亿	0.000%
2026-09-02	31.700	32.910	33.990	31.090	0.920	2.876%	4.46万	0.00亿	0.000%
2026-09-01	32.360	31.990	32.680	31.910	-0.370	-1.143%	2.45万	0.00亿	0.000%
2026-08-31	32.560	32.360	32.650	31.680	-0.520	-1.582%	4.15万	0.00亿	0.000%
2026-08-28	33.690	32.880	34.630	32.860	-0.880	-2.607%	3.65万	0.00亿	0.000%
2026-08-27	32.700	33.760	34.150	32.700	0.650	1.963%	3.72万	0.00亿	0.000%
2026-08-26	33.230	33.110	33.680	32.130	-0.100	-0.301%	3.46万	0.00亿	0.000%
2026-08-25	33.970	33.210	35.100	33.000	-0.550	-1.629%	4.76万	0.00亿	0.000%
2026-08-24	33.500	33.760	33.990	32.800	0.680	2.056%	4.18万	0.00亿	0.000%
2026-08-21	32.740	33.080	33.200	32.060	0.570	1.753%	2.61万	0.00亿	0.000%
2026-08-20	33.000	32.510	33.410	32.430	-0.490	-1.485%	3.21万	0.00亿	0.000%
2026-08-19	34.500	33.000	34.900	32.530	-2.250	-6.383%	5.44万	0.00亿	0.000%
2026-08-18	35.560	35.250	35.760	34.500	-0.320	-0.900%	4.03万	0.00亿	0.000%
2026-08-17	35.070	35.570	36.200	34.450	0.910	2.626%	5.01万	0.00亿	0.000%
2026-08-14	33.950	34.660	34.840	33.520	1.230	3.679%	3.70万	0.00亿	0.000%
2026-08-13	34.700	33.430	34.960	33.360	-0.970	-2.820%	3.95万	0.00亿	0.000%
2026-08-12	32.880	34.400	35.200	32.560	1.900	5.846%	6.37万	0.00亿	0.000%
2026-08-11	32.280	32.500	32.840	32.000	0.090	0.278%	3.07万	0.00亿	0.000%
2026-08-10	33.090	32.410	33.500	32.050	-0.650	-1.966%	3.83万	0.00亿	0.000%
2026-08-07	32.800	33.060	33.480	32.090	0.460	1.411%	4.23万	0.00亿	0.000%
2026-08-06	30.350	32.600	32.850	30.000	2.100	6.885%	5.81万	0.00亿	0.000%
2026-08-05	30.500	30.500	30.860	29.820	0.540	1.802%	3.88万	0.00亿	0.000%
2026-08-04	29.350	29.960	30.500	28.960	0.660	2.253%	3.82万	0.00亿	0.000%
2026-08-03	28.940	29.300	29.920	28.540	0.070	0.239%	3.84万	0.00亿	0.000%
2026-07-31	29.500	29.230	30.300	28.140	0.840	2.959%	5.60万	0.00亿	0.000%
2026-07-30	30.000	28.390	30.270	27.510	-1.470	-4.923%	4.92万	0.00亿	0.000%
2026-07-29	30.650	29.860	31.360	29.280	-0.940	-3.052%	4.69万	0.00亿	0.000%
2026-07-28	30.960	30.800	31.150	29.600	0.140	0.457%	5.26万	0.00亿	0.000%
2026-07-27	29.360	30.660	30.700	29.120	1.160	3.932%	4.89万	0.00亿	0.000%
2026-07-24	32.070	29.500	32.070	29.000	-1.060	-3.469%	9.75万	0.00亿	0.000%
2026-07-23	27.600	30.560	30.560	27.600	2.780	10.007%	4.91万	0.00亿	0.000%
2026-07-22	27.830	27.780	28.950	27.180	-0.460	-1.629%	7.92万	0.00亿	0.000%
2026-07-21	26.980	28.240	28.580	23.870	1.720	6.486%	10.89万	0.00亿	0.000%
2026-07-20	28.710	26.520	30.050	26.000	-2.080	-7.273%	9.98万	0.00亿	0.000%
2026-07-17	31.350	28.600	32.290	28.600	-3.180	-10.006%	7.13万	0.00亿	0.000%
2026-07-16	33.120	31.780	33.230	31.310	-1.650	-4.936%	3.77万	0.00亿	0.000%
2026-07-15	34.290	33.430	34.780	33.220	-0.760	-2.223%	3.33万	0.00亿	0.000%
2026-07-14	33.350	34.190	34.340	32.330	0.840	2.519%	4.34万	0.00亿	0.000%
2026-07-13	35.650	33.350	36.140	32.610	-2.300	-6.452%	4.46万	0.00亿	0.000%
2026-07-10	37.900	35.650	37.900	35.500	-0.850	-2.329%	4.08万	0.00亿	0.000%
2026-07-09	35.310	36.500	36.940	34.430	0.580	1.615%	5.00万	0.00亿	0.000%
2026-07-08	35.300	35.920	37.920	35.300	0.560	1.584%	5.24万	0.00亿	0.000%
2026-07-07	37.640	35.360	38.000	35.200	-2.280	-6.057%	4.12万	0.00亿	0.000%
2026-07-06	39.390	37.640	40.200	37.550	-1.530	-3.906%	5.66万	0.00亿	0.000%
2026-07-03	40.040	39.170	40.230	38.800	-0.830	-2.075%	4.72万	0.00亿	0.000%
2026-07-02	40.980	40.000	42.500	39.750	-1.350	-3.265%	7.34万	0.00亿	0.000%
2026-07-01	40.430	41.350	42.010	40.390	0.930	2.301%	6.80万	0.00亿	0.000%
2026-06-30	41.200	40.420	41.220	38.940	-0.920	-2.225%	9.91万	0.00亿	0.000%
2026-06-29	38.200	41.340	42.010	38.200	3.150	8.248%	12.44万	0.00亿	0.000%
2026-06-26	39.600	38.190	39.860	38.000	-1.250	-3.169%	5.52万	0.00亿	0.000%
2026-06-25	41.800	39.440	41.980	39.150	-1.980	-4.780%	6.60万	0.00亿	0.000%
2026-06-24	40.690	41.420	42.090	40.200	-0.110	-0.265%	6.44万	0.00亿	0.000%
2026-06-23	40.710	41.530	42.120	40.130	0.820	2.014%	9.79万	0.00亿	0.000%
2026-06-22	38.750	40.710	41.000	38.510	1.550	3.958%	11.65万	0.00亿	0.000%
2026-06-18	37.260	39.160	40.340	37.060	1.900	5.099%	9.46万	0.00亿	0.000%
2026-06-17	37.150	37.260	38.200	35.900	0.890	2.447%	8.72万	0.00亿	0.000%
2026-06-16	35.220	36.370	36.790	34.370	1.150	3.265%	6.73万	0.00亿	0.000%
2026-06-15	34.960	35.220	35.650	34.510	0.770	2.235%	4.27万	0.00亿	0.000%
2026-06-12	36.060	34.450	36.790	34.350	-1.260	-3.528%	5.27万	0.00亿	0.000%
2026-06-11	37.800	35.710	38.900	35.430	-2.100	-5.554%	7.65万	0.00亿	0.000%
2026-06-10	36.860	37.810	37.990	36.400	1.510	4.160%	8.49万	0.00亿	0.000%
2026-06-09	32.620	36.300	36.300	32.620	3.300	10.000%	4.94万	0.00亿	0.000%
2026-06-08	33.330	33.000	33.890	31.860	-1.190	-3.481%	4.50万	0.00亿	0.000%
2026-06-05	34.150	34.190	34.940	33.680	-0.560	-1.612%	3.35万	0.00亿	0.000%
2026-06-04	35.460	34.750	36.000	34.400	-0.710	-2.002%	3.82万	0.00亿	0.000%
2026-06-03	35.620	35.460	36.200	35.140	0.080	0.226%	3.15万	0.00亿	0.000%
2026-06-02	36.420	35.380	36.860	34.240	-1.180	-3.228%	4.80万	0.00亿	0.000%
2026-06-01	35.480	36.560	37.610	35.110	1.110	3.131%	5.09万	0.00亿	0.000%
2026-05-29	36.170	35.450	36.900	35.080	-0.710	-1.963%	4.82万	0.00亿	0.000%
2026-05-28	35.680	36.160	36.340	34.490	0.550	1.545%	5.39万	0.00亿	0.000%
2026-05-27	38.600	35.610	38.600	35.510	-2.590	-6.780%	6.57万	0.00亿	0.000%
2026-05-26	39.600	38.200	39.980	37.500	-1.350	-3.413%	5.14万	0.00亿	0.000%
2026-05-25	39.800	39.550	42.000	38.800	0.007	0.018%	6.25万	0.00亿	0.000%
2026-05-22	40.271	39.543	40.564	38.643	-0.157	-0.395%	5.13万	0.00亿	0.000%
2026-05-21	41.121	39.700	41.929	39.500	-1.357	-3.305%	4.07万	0.00亿	0.000%
2026-05-20	39.793	41.057	41.379	39.507	1.271	3.195%	3.84万	0.00亿	0.000%
2026-05-19	38.007	39.786	40.143	37.786	1.800	4.739%	4.75万	0.00亿	0.000%
2026-05-18	36.000	37.986	38.143	35.721	1.722	4.749%	4.76万	0.00亿	0.000%
2026-05-15	36.750	36.264	37.086	35.779	-0.315	-0.861%	3.17万	0.00亿	0.000%
2026-05-14	38.221	36.579	38.536	36.536	-1.421	-3.739%	3.03万	0.00亿	0.000%
2026-05-13	37.429	38.000	38.457	37.321	0.164	0.433%	3.03万	0.00亿	0.000%
2026-05-12	38.286	37.836	38.379	37.257	-0.071	-0.187%	2.62万	0.00亿	0.000%
2026-05-11	37.014	37.907	38.643	36.850	1.264	3.449%	4.82万	0.00亿	0.000%
2026-05-08	35.093	36.643	36.736	34.786	1.307	3.699%	3.55万	0.00亿	0.000%
2026-05-07	35.050	35.336	35.843	35.029	0.286	0.816%	3.20万	0.00亿	0.000%
2026-05-06	34.979	35.050	35.550	34.436	0.071	0.203%	2.88万	0.00亿	0.000%
2026-04-30	35.357	34.979	35.357	34.286	0.100	0.287%	2.57万	0.00亿	0.000%
2026-04-29	34.700	34.879	35.421	34.650	0.186	0.536%	2.55万	0.00亿	0.000%
2026-04-28	34.321	34.693	34.964	34.107	0.122	0.353%	3.12万	0.00亿	0.000%
2026-04-27	35.186	34.571	35.186	33.764	-0.250	-0.718%	3.41万	0.00亿	0.000%
2026-04-24	35.893	34.821	35.914	34.607	-1.065	-2.968%	2.98万	0.00亿	0.000%
2026-04-23	36.414	35.886	37.186	35.336	-0.464	-1.276%	3.99万	0.00亿	0.000%
2026-04-22	34.857	36.350	38.036	34.457	1.550	4.454%	6.96万	0.00亿	0.000%
2026-04-21	34.664	34.800	35.307	34.457	-0.186	-0.532%	3.58万	0.00亿	0.000%
2026-04-20	34.286	34.986	35.179	33.964	0.657	1.914%	4.62万	0.00亿	0.000%
2026-04-17	34.514	34.329	34.800	33.929	0.215	0.630%	4.54万	0.00亿	0.000%
2026-04-16	32.014	34.114	34.543	31.643	2.100	6.560%	5.30万	0.00亿	0.000%
2026-04-15	32.721	32.014	33.107	31.979	-0.700	-2.140%	2.17万	0.00亿	0.000%
2026-04-14	32.686	32.714	32.836	31.807	0.671	2.094%	2.87万	0.00亿	0.000%
2026-04-13	33.007	32.043	33.007	30.300	0.000	0.000%	4.97万	0.00亿	0.000%
2026-04-10	32.750	33.007	33.429	32.386	0.000	0.000%	4.29万	0.00亿	0.000%
2026-04-09	31.286	32.636	32.786	31.057	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-08	30.400	31.286	31.479	29.993	0.000	0.000%	2.79万	0.00亿	0.000%
2026-04-07	29.393	29.986	30.164	29.286	0.000	0.000%	1.72万	0.00亿	0.000%
2026-04-03	29.900	29.393	30.107	29.214	0.000	0.000%	1.58万	0.00亿	0.000%
2026-04-02	29.571	29.893	29.979	29.200	0.000	0.000%	2.03万	0.00亿	0.000%
2026-04-01	29.021	29.564	29.636	28.864	0.000	0.000%	1.56万	0.00亿	0.000%