富奥股份(000030)股票行情
富奥股份(000030)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 6.05 | 5.90 | -0.18 | -2.96% | 5.89 | 6.08 | 86844 | 5166.85 | 0.51% |
| 2025-06-12 | 6.08 | 6.08 | -0.02 | -0.33% | 6.02 | 6.12 | 53247 | 3235.48 | 0.31% |
| 2025-06-11 | 6.02 | 6.10 | 0.10 | 1.67% | 6.01 | 6.15 | 83171 | 5076.04 | 0.49% |
| 2025-06-10 | 6.09 | 6.00 | -0.09 | -1.48% | 5.94 | 6.17 | 105615 | 6408.18 | 0.62% |
| 2025-06-09 | 6.20 | 6.09 | -0.12 | -1.93% | 6.06 | 6.28 | 127868 | 7865.77 | 0.76% |
| 2025-06-06 | 6.07 | 6.21 | 0.14 | 2.31% | 6.02 | 6.24 | 130229 | 8003.07 | 0.77% |
| 2025-06-05 | 6.03 | 6.07 | 0.04 | 0.66% | 5.96 | 6.09 | 73355 | 4413.37 | 0.43% |
| 2025-06-04 | 6.09 | 6.03 | -0.02 | -0.33% | 5.97 | 6.09 | 83186 | 5001.60 | 0.49% |
| 2025-06-03 | 6.11 | 6.05 | -0.04 | -0.66% | 6.04 | 6.12 | 90809 | 5513.98 | 0.54% |
| 2025-05-30 | 6.25 | 6.09 | -0.18 | -2.87% | 6.06 | 6.25 | 121166 | 7433.45 | 0.72% |
| 2025-05-29 | 6.16 | 6.27 | 0.10 | 1.62% | 6.14 | 6.33 | 103562 | 6492.86 | 0.61% |
| 2025-05-28 | 6.15 | 6.17 | 0.01 | 0.16% | 6.12 | 6.24 | 96850 | 5993.38 | 0.57% |
| 2025-05-27 | 6.17 | 6.16 | -0.02 | -0.32% | 6.06 | 6.22 | 89416 | 5488.58 | 0.53% |
| 2025-05-26 | 6.18 | 6.18 | 0.00 | 0.00% | 6.12 | 6.28 | 104503 | 6496.19 | 0.62% |
| 2025-05-23 | 6.33 | 6.18 | -0.13 | -2.06% | 6.14 | 6.37 | 140278 | 8780.74 | 0.83% |
| 2025-05-22 | 6.38 | 6.31 | -0.10 | -1.56% | 6.30 | 6.43 | 118209 | 7517.02 | 0.70% |
| 2025-05-21 | 6.31 | 6.41 | 0.10 | 1.58% | 6.28 | 6.50 | 189536 | 12148.90 | 1.12% |
| 2025-05-20 | 6.19 | 6.31 | 0.08 | 1.28% | 6.19 | 6.35 | 173684 | 10923.51 | 1.03% |
| 2025-05-19 | 6.21 | 6.23 | -0.01 | -0.16% | 6.07 | 6.30 | 145674 | 8994.27 | 0.86% |
| 2025-05-16 | 6.09 | 6.24 | 0.12 | 1.96% | 6.08 | 6.40 | 183067 | 11441.87 | 1.08% |
| 2025-05-15 | 6.13 | 6.12 | -0.01 | -0.16% | 6.06 | 6.16 | 63910 | 3903.93 | 0.38% |
| 2025-05-14 | 6.12 | 6.13 | -0.04 | -0.65% | 6.04 | 6.19 | 107205 | 6555.78 | 0.63% |
| 2025-05-13 | 6.20 | 6.17 | 0.02 | 0.33% | 6.10 | 6.27 | 153413 | 9498.96 | 0.91% |
| 2025-05-12 | 6.27 | 6.15 | 0.02 | 0.33% | 6.09 | 6.35 | 149843 | 9259.42 | 0.89% |
| 2025-05-09 | 6.09 | 6.13 | 0.07 | 1.16% | 6.03 | 6.22 | 180554 | 11080.33 | 1.07% |
| 2025-05-08 | 6.00 | 6.06 | 0.05 | 0.83% | 5.99 | 6.18 | 139662 | 8525.96 | 0.83% |
| 2025-05-07 | 6.00 | 6.01 | 0.03 | 0.50% | 5.99 | 6.11 | 144634 | 8743.22 | 0.85% |
| 2025-05-06 | 5.90 | 5.98 | 0.11 | 1.87% | 5.89 | 5.99 | 134787 | 8032.75 | 0.80% |
| 2025-04-30 | 5.85 | 5.87 | -0.04 | -0.68% | 5.83 | 5.99 | 127256 | 7489.10 | 0.75% |
| 2025-04-29 | 5.94 | 5.91 | -0.07 | -1.17% | 5.72 | 5.99 | 182193 | 10725.64 | 1.08% |
| 2025-04-28 | 6.00 | 5.98 | -0.06 | -0.99% | 5.95 | 6.06 | 145645 | 8746.75 | 0.86% |
| 2025-04-25 | 5.95 | 6.04 | 0.05 | 0.83% | 5.95 | 6.11 | 147995 | 8928.61 | 0.87% |
| 2025-04-24 | 5.93 | 5.99 | 0.03 | 0.50% | 5.93 | 6.03 | 157490 | 9418.27 | 0.93% |
| 2025-04-23 | 5.88 | 5.96 | 0.12 | 2.05% | 5.85 | 6.02 | 181753 | 10816.83 | 1.07% |
| 2025-04-22 | 5.75 | 5.84 | 0.08 | 1.39% | 5.69 | 5.88 | 180080 | 10438.40 | 1.06% |
| 2025-04-21 | 5.39 | 5.76 | 0.37 | 6.86% | 5.36 | 5.77 | 251821 | 14184.29 | 1.49% |
| 2025-04-18 | 5.30 | 5.39 | 0.06 | 1.13% | 5.29 | 5.44 | 159862 | 8565.04 | 0.94% |
| 2025-04-17 | 5.15 | 5.33 | 0.15 | 2.90% | 5.12 | 5.36 | 202051 | 10718.81 | 1.19% |
| 2025-04-16 | 5.20 | 5.18 | -0.03 | -0.58% | 5.06 | 5.23 | 184468 | 9501.42 | 1.09% |
| 2025-04-15 | 5.50 | 5.21 | 0.03 | 0.58% | 5.18 | 5.50 | 221685 | 11689.61 | 1.31% |
| 2025-04-14 | 5.16 | 5.18 | 0.08 | 1.57% | 5.13 | 5.28 | 111908 | 5819.13 | 0.66% |
| 2025-04-11 | 5.00 | 5.10 | 0.04 | 0.79% | 4.97 | 5.17 | 122010 | 6220.76 | 0.72% |
| 2025-04-10 | 4.98 | 5.06 | 0.16 | 3.27% | 4.94 | 5.16 | 171750 | 8722.37 | 1.01% |
| 2025-04-09 | 4.80 | 4.90 | 0.04 | 0.82% | 4.55 | 4.96 | 247021 | 11834.65 | 1.46% |
| 2025-04-08 | 5.17 | 4.86 | -0.32 | -6.18% | 4.78 | 5.17 | 321414 | 15702.72 | 1.90% |
| 2025-04-07 | 5.50 | 5.18 | -0.58 | -10.07% | 5.18 | 5.52 | 126965 | 6694.63 | 0.75% |
| 2025-04-03 | 5.79 | 5.76 | -0.11 | -1.87% | 5.71 | 5.92 | 115588 | 6707.92 | 0.68% |
| 2025-04-02 | 5.76 | 5.87 | 0.12 | 2.09% | 5.72 | 5.96 | 138158 | 8097.64 | 0.82% |
| 2025-04-01 | 5.82 | 5.75 | -0.07 | -1.20% | 5.73 | 5.87 | 127976 | 7419.16 | 0.76% |
| 2025-03-31 | 5.88 | 5.82 | -0.09 | -1.52% | 5.69 | 5.94 | 151675 | 8817.12 | 0.90% |
| 2025-03-28 | 5.92 | 5.91 | -0.03 | -0.51% | 5.89 | 5.99 | 112632 | 6685.33 | 0.67% |
| 2025-03-27 | 6.01 | 5.94 | -0.10 | -1.66% | 5.91 | 6.06 | 138489 | 8264.38 | 0.82% |
| 2025-03-26 | 5.94 | 6.04 | 0.09 | 1.51% | 5.91 | 6.10 | 152598 | 9230.06 | 0.90% |
| 2025-03-25 | 5.96 | 5.95 | -0.02 | -0.34% | 5.88 | 6.05 | 140732 | 8392.03 | 0.83% |
| 2025-03-24 | 6.01 | 5.97 | -0.09 | -1.49% | 5.83 | 6.07 | 224764 | 13320.06 | 1.33% |
| 2025-03-21 | 6.23 | 6.06 | -0.16 | -2.57% | 6.02 | 6.27 | 240480 | 14686.25 | 1.42% |
| 2025-03-20 | 6.09 | 6.22 | 0.13 | 2.13% | 6.01 | 6.32 | 399423 | 24738.42 | 2.36% |
| 2025-03-19 | 5.91 | 6.09 | 0.17 | 2.87% | 5.87 | 6.12 | 282272 | 17022.90 | 1.67% |
| 2025-03-18 | 5.98 | 5.92 | 0.04 | 0.68% | 5.86 | 6.05 | 124064 | 7344.25 | 0.73% |
| 2025-03-17 | 5.86 | 5.88 | 0.09 | 1.55% | 5.77 | 5.95 | 153995 | 9028.20 | 0.91% |
| 2025-03-14 | 5.63 | 5.79 | 0.16 | 2.84% | 5.56 | 5.83 | 161244 | 9167.37 | 0.95% |
| 2025-03-13 | 5.76 | 5.63 | -0.16 | -2.76% | 5.55 | 5.78 | 142400 | 8020.40 | 0.84% |
| 2025-03-12 | 5.78 | 5.79 | 0.04 | 0.70% | 5.76 | 5.83 | 112385 | 6511.50 | 0.66% |
| 2025-03-11 | 5.76 | 5.75 | -0.02 | -0.35% | 5.67 | 5.79 | 111309 | 6381.19 | 0.66% |
| 2025-03-10 | 5.84 | 5.77 | -0.08 | -1.37% | 5.70 | 5.88 | 142551 | 8232.53 | 0.84% |
| 2025-03-07 | 5.85 | 5.85 | -0.02 | -0.34% | 5.78 | 5.91 | 163212 | 9540.54 | 0.96% |
| 2025-03-06 | 5.81 | 5.87 | 0.08 | 1.38% | 5.80 | 5.99 | 234632 | 13825.43 | 1.39% |
| 2025-03-05 | 5.67 | 5.79 | 0.12 | 2.12% | 5.65 | 5.80 | 162235 | 9290.53 | 0.96% |
| 2025-03-04 | 5.52 | 5.67 | 0.11 | 1.98% | 5.51 | 5.68 | 134746 | 7594.85 | 0.80% |
| 2025-03-03 | 5.60 | 5.56 | -0.04 | -0.71% | 5.52 | 5.68 | 162229 | 9082.31 | 0.96% |
| 2025-02-28 | 5.77 | 5.60 | -0.16 | -2.78% | 5.58 | 5.81 | 186653 | 10543.60 | 1.10% |
| 2025-02-27 | 5.84 | 5.76 | -0.09 | -1.54% | 5.66 | 5.88 | 238123 | 13664.20 | 1.41% |
| 2025-02-26 | 5.64 | 5.85 | 0.22 | 3.91% | 5.63 | 6.03 | 334647 | 19507.11 | 1.98% |
| 2025-02-25 | 5.57 | 5.63 | 0.04 | 0.72% | 5.52 | 5.69 | 168523 | 9456.33 | 1.00% |
| 2025-02-24 | 5.58 | 5.59 | 0.08 | 1.45% | 5.51 | 5.74 | 281539 | 15832.46 | 1.66% |
| 2025-02-21 | 5.44 | 5.51 | 0.06 | 1.10% | 5.42 | 5.55 | 170803 | 9402.16 | 1.01% |
| 2025-02-20 | 5.43 | 5.45 | -0.01 | -0.18% | 5.37 | 5.46 | 98928 | 5353.13 | 0.58% |
| 2025-02-19 | 5.35 | 5.46 | 0.11 | 2.06% | 5.33 | 5.46 | 129699 | 7040.45 | 0.77% |
| 2025-02-18 | 5.40 | 5.35 | -0.07 | -1.29% | 5.31 | 5.46 | 109165 | 5882.40 | 0.65% |
| 2025-02-17 | 5.44 | 5.42 | 0.02 | 0.37% | 5.35 | 5.48 | 104161 | 5637.32 | 0.62% |
深证大盘股票行情在线 K线走势图
