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 |
|---|
| 2025-09-16 | 5.56 | 5.65 | 0.11 | 1.99% | 5.53 | 5.65 | 177239 | 9938.40 | 1.06% |
| 2025-09-15 | 5.56 | 5.54 | -0.01 | -0.18% | 5.51 | 5.63 | 162770 | 9052.32 | 0.97% |
| 2025-09-12 | 5.66 | 5.55 | -0.11 | -1.94% | 5.54 | 5.67 | 161618 | 9059.02 | 0.97% |
| 2025-09-11 | 5.60 | 5.66 | 0.07 | 1.25% | 5.51 | 5.66 | 127745 | 7139.90 | 0.76% |
| 2025-09-10 | 5.62 | 5.59 | -0.03 | -0.53% | 5.58 | 5.70 | 121691 | 6839.08 | 0.73% |
| 2025-09-09 | 5.63 | 5.62 | -0.01 | -0.18% | 5.56 | 5.66 | 141164 | 7891.49 | 0.84% |
| 2025-09-08 | 5.66 | 5.63 | -0.02 | -0.35% | 5.61 | 5.70 | 172735 | 9756.96 | 1.03% |
| 2025-09-05 | 5.62 | 5.65 | 0.00 | 0.00% | 5.61 | 5.72 | 149644 | 8476.68 | 0.90% |
| 2025-09-04 | 5.62 | 5.65 | 0.02 | 0.36% | 5.59 | 5.69 | 208136 | 11754.22 | 1.25% |
| 2025-09-03 | 5.74 | 5.63 | -0.10 | -1.75% | 5.60 | 5.78 | 107731 | 6114.96 | 0.64% |
| 2025-09-02 | 5.75 | 5.73 | 0.00 | 0.00% | 5.58 | 5.76 | 141980 | 8038.18 | 0.85% |
| 2025-09-01 | 5.83 | 5.73 | -0.07 | -1.21% | 5.71 | 5.86 | 123442 | 7103.77 | 0.74% |
| 2025-08-29 | 5.87 | 5.80 | -0.09 | -1.53% | 5.77 | 5.93 | 158183 | 9244.06 | 0.95% |
| 2025-08-28 | 5.99 | 5.89 | -0.11 | -1.83% | 5.66 | 6.02 | 235241 | 13741.34 | 1.41% |
| 2025-08-27 | 6.17 | 6.00 | -0.16 | -2.60% | 5.99 | 6.24 | 166423 | 10228.60 | 1.00% |
| 2025-08-26 | 6.14 | 6.16 | 0.02 | 0.33% | 6.08 | 6.21 | 140348 | 8628.25 | 0.84% |
| 2025-08-25 | 6.19 | 6.14 | -0.05 | -0.81% | 6.09 | 6.23 | 129376 | 7964.52 | 0.77% |
| 2025-08-22 | 6.17 | 6.19 | 0.03 | 0.49% | 6.10 | 6.21 | 134398 | 8282.78 | 0.80% |
| 2025-08-21 | 6.25 | 6.16 | -0.09 | -1.44% | 6.13 | 6.25 | 140997 | 8694.33 | 0.84% |
| 2025-08-20 | 6.04 | 6.25 | 0.19 | 3.14% | 6.02 | 6.25 | 197937 | 12171.54 | 1.18% |
| 2025-08-19 | 6.06 | 6.06 | 0.00 | 0.00% | 5.99 | 6.14 | 168272 | 10197.13 | 1.01% |
| 2025-08-18 | 6.09 | 6.06 | -0.02 | -0.33% | 6.04 | 6.13 | 172916 | 10518.37 | 1.04% |
| 2025-08-15 | 6.06 | 6.08 | 0.01 | 0.16% | 6.04 | 6.16 | 126830 | 7739.03 | 0.76% |
| 2025-08-14 | 6.19 | 6.07 | -0.09 | -1.46% | 6.05 | 6.21 | 113748 | 6945.28 | 0.68% |
| 2025-08-13 | 6.19 | 6.16 | 0.00 | 0.00% | 6.13 | 6.28 | 174447 | 10830.89 | 1.04% |
| 2025-08-12 | 6.17 | 6.16 | -0.01 | -0.16% | 6.11 | 6.19 | 67546 | 4150.50 | 0.40% |
| 2025-08-11 | 6.16 | 6.17 | 0.01 | 0.16% | 6.13 | 6.19 | 91432 | 5637.00 | 0.55% |
| 2025-08-08 | 6.12 | 6.16 | 0.04 | 0.65% | 6.08 | 6.16 | 80155 | 4907.70 | 0.48% |
| 2025-08-07 | 6.20 | 6.12 | -0.10 | -1.61% | 6.09 | 6.22 | 109856 | 6730.56 | 0.66% |
| 2025-08-06 | 6.10 | 6.22 | 0.13 | 2.13% | 6.07 | 6.24 | 150040 | 9270.84 | 0.90% |
| 2025-08-05 | 6.04 | 6.09 | 0.09 | 1.50% | 6.02 | 6.12 | 148155 | 9012.26 | 0.89% |
| 2025-08-04 | 5.92 | 6.00 | 0.03 | 0.50% | 5.90 | 6.00 | 64543 | 3847.58 | 0.39% |
| 2025-08-01 | 5.93 | 5.97 | 0.03 | 0.51% | 5.92 | 6.04 | 98213 | 5881.47 | 0.59% |
| 2025-07-31 | 6.00 | 5.94 | -0.05 | -0.83% | 5.91 | 6.02 | 95981 | 5726.29 | 0.57% |
| 2025-07-30 | 6.03 | 5.99 | -0.05 | -0.83% | 5.96 | 6.08 | 85203 | 5124.00 | 0.51% |
| 2025-07-29 | 6.06 | 6.04 | 0.01 | 0.17% | 5.96 | 6.06 | 86236 | 5188.72 | 0.52% |
| 2025-07-28 | 6.06 | 6.03 | -0.02 | -0.33% | 6.02 | 6.08 | 85682 | 5179.80 | 0.51% |
| 2025-07-25 | 6.12 | 6.05 | -0.06 | -0.98% | 6.03 | 6.12 | 58755 | 3555.41 | 0.35% |
| 2025-07-24 | 6.06 | 6.11 | 0.06 | 0.99% | 6.05 | 6.14 | 103508 | 6322.29 | 0.62% |
| 2025-07-23 | 6.10 | 6.05 | -0.07 | -1.14% | 6.03 | 6.15 | 78894 | 4789.16 | 0.47% |
| 2025-07-22 | 6.04 | 6.12 | 0.05 | 0.82% | 5.99 | 6.16 | 101464 | 6162.72 | 0.61% |
| 2025-07-21 | 5.93 | 6.07 | 0.13 | 2.19% | 5.88 | 6.08 | 131781 | 7924.53 | 0.79% |
| 2025-07-18 | 6.01 | 5.94 | -0.07 | -1.16% | 5.87 | 6.05 | 108741 | 6440.27 | 0.65% |
| 2025-07-17 | 5.95 | 6.01 | 0.06 | 1.01% | 5.91 | 6.07 | 101763 | 6109.85 | 0.61% |
| 2025-07-16 | 5.88 | 5.95 | 0.08 | 1.36% | 5.85 | 5.96 | 76743 | 4542.30 | 0.46% |
| 2025-07-15 | 5.88 | 5.87 | -0.02 | -0.34% | 5.84 | 5.95 | 75554 | 4451.07 | 0.45% |
| 2025-07-14 | 5.86 | 5.89 | 0.05 | 0.86% | 5.82 | 5.93 | 91305 | 5384.13 | 0.55% |
| 2025-07-11 | 5.85 | 5.84 | -0.01 | -0.17% | 5.82 | 5.88 | 93517 | 5473.09 | 0.56% |
| 2025-07-10 | 5.85 | 5.85 | 0.01 | 0.17% | 5.78 | 5.86 | 40398 | 2352.54 | 0.24% |
| 2025-07-09 | 5.82 | 5.84 | 0.04 | 0.69% | 5.81 | 5.89 | 68576 | 4008.33 | 0.41% |
| 2025-07-08 | 5.78 | 5.80 | 0.00 | 0.00% | 5.76 | 5.83 | 69734 | 4050.09 | 0.42% |
| 2025-07-07 | 5.77 | 5.80 | 0.03 | 0.52% | 5.72 | 5.80 | 63102 | 3635.82 | 0.38% |
| 2025-07-04 | 5.86 | 5.77 | -0.09 | -1.54% | 5.74 | 5.88 | 92920 | 5381.98 | 0.56% |
| 2025-07-03 | 5.90 | 5.86 | -0.03 | -0.51% | 5.84 | 5.94 | 90233 | 5309.13 | 0.54% |
| 2025-07-02 | 5.91 | 5.89 | -0.01 | -0.17% | 5.84 | 5.93 | 72127 | 4240.19 | 0.43% |
| 2025-07-01 | 5.88 | 5.90 | 0.01 | 0.17% | 5.85 | 5.96 | 74905 | 4420.26 | 0.45% |
| 2025-06-30 | 5.88 | 5.89 | -0.01 | -0.17% | 5.73 | 5.91 | 105442 | 6168.52 | 0.63% |
| 2025-06-27 | 6.00 | 6.05 | 0.15 | 2.54% | 5.93 | 6.07 | 122559 | 7361.51 | 0.73% |
| 2025-06-26 | 6.00 | 5.90 | -0.10 | -1.67% | 5.88 | 6.02 | 76451 | 4541.59 | 0.46% |
| 2025-06-25 | 5.94 | 6.00 | 0.10 | 1.69% | 5.89 | 6.02 | 98544 | 5883.81 | 0.59% |
| 2025-06-24 | 5.78 | 5.90 | 0.16 | 2.79% | 5.77 | 5.92 | 85309 | 5013.05 | 0.51% |
| 2025-06-23 | 5.68 | 5.74 | 0.04 | 0.70% | 5.63 | 5.78 | 56886 | 3255.98 | 0.34% |
| 2025-06-20 | 5.69 | 5.70 | 0.00 | 0.00% | 5.65 | 5.74 | 56975 | 3243.79 | 0.34% |
| 2025-06-19 | 5.75 | 5.70 | -0.05 | -0.87% | 5.66 | 5.80 | 56306 | 3226.75 | 0.34% |
| 2025-06-18 | 5.80 | 5.75 | -0.08 | -1.37% | 5.71 | 5.82 | 59893 | 3447.62 | 0.36% |
| 2025-06-17 | 5.86 | 5.83 | -0.03 | -0.51% | 5.79 | 5.88 | 57848 | 3364.35 | 0.35% |
| 2025-06-16 | 5.91 | 5.86 | -0.04 | -0.68% | 5.83 | 5.94 | 81771 | 4806.86 | 0.49% |
| 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% |
深证大盘股票行情在线 K线走势图
