证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

丰华股份(600615)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 10.43 10.66 10.24 10.60 49761 520553 0.23 2.22%
2009-11-24 11.30 11.30 10.28 10.37 90642 982326 -0.84 -7.49%
2009-11-23 11.02 11.26 10.95 11.21 87472 975947 0.25 2.28%
2009-11-20 10.92 11.18 10.70 10.96 80328 882683 0.00 0.00%
2009-11-19 10.69 11.03 10.69 10.96 90878 993483 0.32 3.01%
2009-11-18 10.92 11.02 10.60 10.64 66095 709236 -0.32 -2.92%
2009-11-17 10.70 11.11 10.70 10.96 101621 1114170 0.19 1.76%
2009-11-16 10.38 10.80 10.38 10.77 93115 990359 0.39 3.76%
2009-11-13 10.48 10.59 10.10 10.38 56897 585718 -0.08 -0.77%
2009-11-12 10.48 10.65 10.38 10.46 56612 595315 -0.02 -0.19%
2009-11-11 10.60 10.70 10.35 10.48 48080 504050 -0.09 -0.85%
2009-11-10 10.50 10.71 10.50 10.57 53778 570380 0.07 0.67%
2009-11-09 10.61 10.77 10.29 10.50 62064 652084 -0.18 -1.69%
2009-11-06 10.84 11.05 10.60 10.68 81885 879007 -0.12 -1.11%
2009-11-05 10.39 10.90 10.30 10.80 117939 1260796 0.34 3.25%
2009-11-04 10.16 10.77 10.15 10.46 109968 1154987 0.26 2.55%
2009-11-03 10.14 10.34 10.00 10.20 76519 779967 0.09 0.89%
2009-11-02 9.66 10.12 9.47 10.11 74923 738519 0.21 2.12%
2009-10-30 9.99 10.08 9.71 9.90 55611 548697 0.10 1.02%
2009-10-29 9.72 10.39 9.70 9.80 81896 824558 -0.13 -1.31%
2009-10-28 10.00 10.23 9.66 9.93 110529 1097073 -0.22 -2.17%
2009-10-27 10.80 10.80 10.11 10.15 176941 1865152 -0.62 -5.76%
2009-10-26 10.20 10.77 10.15 10.77 155592 1662670 0.98 10.01%
2009-10-23 9.66 10.00 9.66 9.79 63170 621771 0.08 0.82%
2009-10-22 9.67 9.95 9.51 9.71 69334 672523 -0.06 -0.61%
2009-10-21 10.10 10.47 9.76 9.77 129979 1313540 -0.47 -4.59%
2009-10-20 10.00 10.30 9.86 10.24 133378 1349018 0.13 1.29%
2009-10-19 9.90 10.26 9.81 10.11 173355 1738869 0.15 1.51%
2009-10-16 10.00 10.04 9.63 9.96 177386 1742276 0.04 0.40%
2009-10-15 8.95 9.92 8.82 9.92 287791 2728576 0.90 9.98%
2009-10-14 8.25 9.04 8.20 9.02 149291 1330258 0.80 9.73%
2009-10-13 8.04 8.22 7.93 8.22 20875 169538 0.17 2.11%
2009-10-12 8.01 8.16 7.95 8.05 20512 165384 0.04 0.50%
2009-10-09 7.75 8.02 7.69 8.01 20611 162899 0.37 4.84%
2009-09-30 7.61 7.75 7.60 7.64 15985 122397 0.06 0.79%
2009-09-29 7.77 7.89 7.40 7.58 20545 155898 -0.22 -2.82%
2009-09-28 8.10 8.21 7.77 7.80 17214 137941 -0.29 -3.58%
2009-09-25 8.15 8.20 8.04 8.09 19024 154500 -0.11 -1.34%
2009-09-24 8.15 8.40 7.92 8.20 40825 332904 -0.25 -2.96%
2009-09-22 8.86 9.04 8.44 8.45 44425 391024 -0.45 -5.06%
2009-09-21 8.53 8.96 8.41 8.90 56739 489118 0.20 2.30%
N 2009-09-18 9.21 9.26 8.56 8.70 77346 696521 -0.47 -5.12%
2009-09-17 8.97 9.28 8.92 9.17 89445 819730 0.20 2.23%
2009-09-16 8.91 9.05 8.72 8.97 73826 656404 0.07 0.79%
2009-09-15 8.85 9.08 8.81 8.90 94363 842629 0.09 1.02%
N 2009-09-14 8.65 8.85 8.59 8.81 75186 654617 0.22 2.56%
2009-09-11 8.40 8.66 8.33 8.59 62338 533369 0.09 1.06%
2009-09-10 8.54 8.74 8.43 8.50 55577 475793 0.01 0.12%
2009-09-09 8.57 8.59 8.34 8.49 33299 282403 -0.10 -1.16%
2009-09-08 8.31 8.60 8.22 8.59 51222 432892 0.23 2.75%
N 2009-09-07 8.43 8.50 8.25 8.36 43639 366125 -0.01 -0.12%
2009-09-04 8.30 8.47 8.26 8.37 39447 329804 0.00 0.00%
2009-09-03 7.98 8.47 7.93 8.37 46018 379002 0.40 5.02%
2009-09-02 7.89 8.06 7.79 7.97 17368 137656 0.08 1.01%
2009-09-01 7.77 8.14 7.77 7.89 30848 245318 0.00 0.00%
N 2009-08-31 8.61 8.65 7.88 7.89 35312 287685 -0.87 -9.93%
2009-08-28 9.13 9.13 8.75 8.76 31885 283471 -0.40 -4.37%
2009-08-27 8.95 9.35 8.83 9.16 52565 481548 0.16 1.78%
2009-08-26 8.75 9.13 8.60 9.00 49343 444050 0.24 2.74%
2009-08-25 9.30 9.30 8.45 8.76 56417 502057 -0.58 -6.21%
2009-08-24 9.40 9.48 9.10 9.34 63511 589696 -0.15 -1.58%
2009-08-21 9.41 9.78 9.30 9.49 82648 783155 -0.14 -1.45%
N 2009-08-20 9.48 9.65 9.11 9.63 126999 1193019 0.24 2.56%
2009-08-19 9.05 9.40 8.72 9.39 119996 1103297 0.26 2.85%
2009-08-18 9.08 9.49 8.95 9.13 60456 548250 -0.12 -1.30%
2009-08-17 9.19 9.40 8.90 9.25 50539 460765 -0.27 -2.84%
2009-08-14 9.50 9.98 9.40 9.52 70173 677236 -0.01 -0.10%
N 2009-08-13 9.44 9.65 9.16 9.53 41800 393574 0.08 0.85%
N 2009-08-12 10.00 10.01 9.45 9.45 28950 282279 -0.55 -5.50%
2009-08-11 10.05 10.09 9.91 10.00 25791 258101 0.01 0.10%
2009-08-10 9.88 10.14 9.72 9.99 30480 302630 0.16 1.63%
2009-08-07 10.34 10.35 9.77 9.83 40779 411637 -0.52 -5.02%
2009-08-06 10.28 10.57 9.90 10.35 77014 790122 0.06 0.58%
2009-08-05 10.20 10.31 10.10 10.29 59146 603419 0.06 0.59%
2009-08-04 10.30 10.34 10.08 10.23 48438 495356 -0.02 -0.20%
2009-08-03 10.18 10.33 10.00 10.25 50292 510501 0.02 0.20%
2009-07-31 10.02 10.24 9.83 10.23 56747 570625 0.32 3.23%
2009-07-30 10.12 10.31 9.45 9.91 56865 564446 -0.20 -1.98%
2009-07-29 11.15 11.16 10.08 10.11 87097 924120 -1.08 -9.65%
2009-07-28 11.13 11.24 10.94 11.19 59091 655238 0.10 0.90%
2009-07-27 11.06 11.17 10.92 11.09 61458 676661 0.02 0.18%
N 2009-07-24 11.51 11.53 10.90 11.07 78647 877583 -0.40 -3.49%
2009-07-23 11.28 11.72 11.23 11.47 108398 1246042 0.20 1.77%
2009-07-22 11.24 11.35 11.12 11.27 95406 1071968 0.02 0.18%
N 2009-07-21 11.05 11.30 10.88 11.25 112378 1249435 0.11 0.99%
N 2009-07-20 11.06 11.18 10.90 11.14 93474 1027424 -0.07 -0.62%
N 2009-07-17 11.20 11.34 11.10 11.21 49457 554023 -0.03 -0.27%
2009-07-16 11.45 11.51 11.06 11.24 81923 923849 -0.22 -1.92%
2009-07-15 11.60 11.65 11.40 11.46 66599 764534 -0.08 -0.69%
2009-07-14 11.33 11.58 11.33 11.54 57323 656714 0.21 1.85%
2009-07-13 11.49 11.66 11.32 11.33 65728 753924 -0.22 -1.91%
2009-07-10 11.60 11.88 11.49 11.55 62683 732467 -0.10 -0.86%
2009-07-09 11.66 11.72 11.42 11.65 53253 614801 0.00 0.00%
2009-07-08 11.10 11.72 11.04 11.65 74534 850134 0.46 4.11%
2009-07-07 11.48 11.48 11.16 11.19 77068 867926 -0.30 -2.61%
2009-07-06 11.46 11.91 11.31 11.49 134732 1561744 0.02 0.17%
2009-07-03 10.74 11.68 10.65 11.47 159266 1802346 0.70 6.50%
2009-07-02 10.89 10.96 10.57 10.77 74558 798706 0.08 0.75%
2009-07-01 10.40 10.99 10.39 10.69 103862 1117559 0.21 2.00%
2009-06-30 10.72 10.80 10.43 10.48 76440 807539 -0.24 -2.24%
2009-06-29 10.66 11.07 10.50 10.72 107274 1165406 0.08 0.75%
2009-06-26 10.60 10.75 10.38 10.64 92269 975023 -0.01 -0.09%
2009-06-25 10.16 10.80 10.15 10.65 136953 1450819 0.55 5.45%
2009-06-24 10.00 10.16 9.99 10.10 44033 442950 0.01 0.10%
2009-06-23 9.98 10.23 9.88 10.09 65892 666234 0.00 0.00%
2009-06-22 10.48 10.48 10.01 10.09 75656 770389 -0.20 -1.94%
2009-06-19 10.20 10.54 10.15 10.29 76439 791683 0.04 0.39%
2009-06-18 10.43 10.55 10.20 10.25 82548 852025 -0.17 -1.63%
2009-06-17 10.22 10.59 10.02 10.42 118187 1216681 0.20 1.96%
2009-06-16 9.68 10.30 9.56 10.22 133072 1342443 0.49 5.04%
2009-06-15 9.33 9.74 9.28 9.73 77561 740517 0.28 2.96%
2009-06-12 9.92 9.92 9.31 9.45 142986 1370186 -0.53 -5.31%
N 2009-06-11 10.20 10.28 9.88 9.98 144655 1455216 -0.36 -3.48%
2009-06-10 10.16 10.62 10.00 10.34 232271 2410134 0.13 1.27%
N 2009-06-09 9.93 10.80 9.66 10.21 384907 3935618 0.33 3.34%
2009-06-08 9.05 9.88 9.05 9.88 321390 3113393 0.90 10.02%
2009-06-05 8.86 9.19 8.86 8.98 123801 1122488 0.16 1.81%
2009-06-04 8.99 9.07 8.65 8.82 104335 924838 -0.14 -1.56%
2009-06-03 8.60 9.30 8.60 8.96 166464 1494993 0.41 4.79%
2009-06-02 8.35 8.65 8.35 8.55 77017 655505 0.20 2.40%
2009-06-01 8.27 8.52 8.27 8.35 40129 337370 0.11 1.33%
2009-05-27 8.32 8.38 8.20 8.24 25713 213000 -0.06 -0.72%
2009-05-26 8.29 8.38 8.23 8.30 32940 273383 0.01 0.12%