浙富控股(002266)股票行情
浙富控股(002266)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 |
|---|
| 2025-06-18 | 3.09 | 3.07 | -0.01 | -0.32% | 3.05 | 3.10 | 255753 | 7849.47 | 0.52% |
| 2025-06-17 | 3.11 | 3.13 | 0.02 | 0.64% | 3.08 | 3.13 | 314917 | 9789.52 | 0.64% |
| 2025-06-16 | 3.11 | 3.11 | -0.01 | -0.32% | 3.09 | 3.13 | 377069 | 11721.39 | 0.77% |
| 2025-06-13 | 3.15 | 3.12 | -0.03 | -0.95% | 3.11 | 3.16 | 374587 | 11734.92 | 0.76% |
| 2025-06-12 | 3.17 | 3.15 | -0.02 | -0.63% | 3.14 | 3.17 | 294852 | 9305.99 | 0.60% |
| 2025-06-11 | 3.16 | 3.17 | 0.01 | 0.32% | 3.16 | 3.19 | 334440 | 10629.16 | 0.68% |
| 2025-06-10 | 3.20 | 3.16 | -0.03 | -0.94% | 3.14 | 3.20 | 358516 | 11345.50 | 0.73% |
| 2025-06-09 | 3.20 | 3.19 | 0.00 | 0.00% | 3.19 | 3.21 | 276815 | 8848.32 | 0.57% |
| 2025-06-06 | 3.21 | 3.19 | -0.01 | -0.31% | 3.18 | 3.21 | 228064 | 7280.74 | 0.47% |
| 2025-06-05 | 3.22 | 3.20 | -0.01 | -0.31% | 3.19 | 3.23 | 292023 | 9371.96 | 0.60% |
| 2025-06-04 | 3.22 | 3.21 | -0.01 | -0.31% | 3.20 | 3.24 | 281856 | 9068.25 | 0.58% |
| 2025-06-03 | 3.24 | 3.22 | -0.03 | -0.92% | 3.19 | 3.24 | 377447 | 12132.12 | 0.77% |
| 2025-05-30 | 3.29 | 3.25 | -0.04 | -1.22% | 3.25 | 3.30 | 279514 | 9136.49 | 0.57% |
| 2025-05-29 | 3.30 | 3.29 | -0.01 | -0.30% | 3.28 | 3.32 | 317120 | 10469.73 | 0.65% |
| 2025-05-28 | 3.28 | 3.30 | 0.03 | 0.92% | 3.27 | 3.33 | 355881 | 11754.09 | 0.73% |
| 2025-05-27 | 3.28 | 3.27 | 0.00 | 0.00% | 3.25 | 3.30 | 210705 | 6892.82 | 0.43% |
| 2025-05-26 | 3.27 | 3.27 | 0.00 | 0.00% | 3.26 | 3.31 | 255536 | 8400.84 | 0.52% |
| 2025-05-23 | 3.31 | 3.27 | -0.04 | -1.21% | 3.26 | 3.34 | 263268 | 8684.48 | 0.54% |
| 2025-05-22 | 3.33 | 3.31 | -0.03 | -0.90% | 3.30 | 3.34 | 246368 | 8180.54 | 0.50% |
| 2025-05-21 | 3.33 | 3.34 | 0.01 | 0.30% | 3.32 | 3.35 | 202573 | 6764.24 | 0.41% |
| 2025-05-20 | 3.30 | 3.33 | 0.03 | 0.91% | 3.29 | 3.34 | 259511 | 8622.66 | 0.53% |
| 2025-05-19 | 3.28 | 3.30 | 0.02 | 0.61% | 3.26 | 3.31 | 247287 | 8140.27 | 0.50% |
| 2025-05-16 | 3.27 | 3.28 | 0.00 | 0.00% | 3.27 | 3.31 | 199270 | 6553.66 | 0.41% |
| 2025-05-15 | 3.29 | 3.28 | -0.01 | -0.30% | 3.27 | 3.31 | 183040 | 6016.97 | 0.37% |
| 2025-05-14 | 3.30 | 3.29 | -0.02 | -0.60% | 3.26 | 3.31 | 280221 | 9208.33 | 0.57% |
| 2025-05-13 | 3.32 | 3.31 | 0.01 | 0.30% | 3.28 | 3.33 | 295738 | 9776.83 | 0.60% |
| 2025-05-12 | 3.31 | 3.30 | 0.01 | 0.30% | 3.26 | 3.31 | 287099 | 9443.03 | 0.59% |
| 2025-05-09 | 3.26 | 3.29 | 0.03 | 0.92% | 3.25 | 3.31 | 355153 | 11689.33 | 0.73% |
| 2025-05-08 | 3.27 | 3.26 | -0.02 | -0.61% | 3.25 | 3.29 | 256335 | 8370.87 | 0.52% |
| 2025-05-07 | 3.28 | 3.28 | 0.01 | 0.31% | 3.23 | 3.31 | 316789 | 10318.38 | 0.65% |
| 2025-05-06 | 3.17 | 3.27 | 0.12 | 3.81% | 3.16 | 3.27 | 493844 | 15891.91 | 1.01% |
| 2025-04-30 | 3.19 | 3.15 | -0.03 | -0.94% | 3.14 | 3.20 | 293746 | 9296.02 | 0.60% |
| 2025-04-29 | 3.12 | 3.18 | 0.07 | 2.25% | 3.12 | 3.19 | 429363 | 13609.01 | 0.88% |
| 2025-04-28 | 3.20 | 3.11 | 0.02 | 0.65% | 3.11 | 3.30 | 705224 | 22495.46 | 1.44% |
| 2025-04-25 | 3.04 | 3.09 | 0.05 | 1.64% | 3.03 | 3.13 | 378012 | 11674.73 | 0.77% |
| 2025-04-24 | 3.03 | 3.04 | 0.00 | 0.00% | 3.02 | 3.06 | 315424 | 9592.28 | 0.64% |
| 2025-04-23 | 3.02 | 3.04 | 0.02 | 0.66% | 3.01 | 3.05 | 220583 | 6683.40 | 0.45% |
| 2025-04-22 | 3.00 | 3.02 | 0.02 | 0.67% | 3.00 | 3.05 | 291103 | 8798.78 | 0.59% |
| 2025-04-21 | 2.99 | 3.00 | 0.01 | 0.33% | 2.97 | 3.02 | 225992 | 6782.67 | 0.46% |
| 2025-04-18 | 2.98 | 2.99 | 0.01 | 0.34% | 2.96 | 3.00 | 199029 | 5929.85 | 0.41% |
| 2025-04-17 | 2.97 | 2.98 | -0.01 | -0.33% | 2.97 | 3.01 | 220945 | 6608.64 | 0.45% |
| 2025-04-16 | 3.00 | 2.99 | -0.02 | -0.66% | 2.93 | 3.01 | 311935 | 9259.96 | 0.64% |
| 2025-04-15 | 3.04 | 3.01 | -0.03 | -0.99% | 2.99 | 3.05 | 276047 | 8297.33 | 0.56% |
| 2025-04-14 | 3.01 | 3.04 | 0.05 | 1.67% | 3.00 | 3.07 | 416353 | 12647.56 | 0.85% |
| 2025-04-11 | 2.98 | 2.99 | -0.01 | -0.33% | 2.97 | 3.02 | 360420 | 10802.34 | 0.74% |
| 2025-04-10 | 3.02 | 3.00 | 0.01 | 0.33% | 2.99 | 3.06 | 487793 | 14727.61 | 1.00% |
| 2025-04-09 | 2.97 | 2.99 | -0.01 | -0.33% | 2.89 | 3.01 | 556432 | 16363.23 | 1.14% |
| 2025-04-08 | 3.00 | 3.00 | 0.02 | 0.67% | 2.95 | 3.06 | 551446 | 16550.57 | 1.13% |
| 2025-04-07 | 3.21 | 2.98 | -0.33 | -9.97% | 2.98 | 3.22 | 524578 | 16040.26 | 1.07% |
| 2025-04-03 | 3.30 | 3.31 | -0.02 | -0.60% | 3.29 | 3.36 | 317146 | 10552.59 | 0.65% |
| 2025-04-02 | 3.34 | 3.33 | -0.02 | -0.60% | 3.31 | 3.36 | 208575 | 6952.03 | 0.43% |
| 2025-04-01 | 3.34 | 3.35 | 0.00 | 0.00% | 3.31 | 3.36 | 308600 | 10298.78 | 0.63% |
| 2025-03-31 | 3.35 | 3.35 | -0.01 | -0.30% | 3.29 | 3.38 | 298902 | 9985.54 | 0.61% |
| 2025-03-28 | 3.41 | 3.36 | -0.05 | -1.47% | 3.35 | 3.44 | 237908 | 8039.44 | 0.49% |
| 2025-03-27 | 3.43 | 3.41 | -0.03 | -0.87% | 3.39 | 3.44 | 243574 | 8323.97 | 0.50% |
| 2025-03-26 | 3.45 | 3.44 | -0.01 | -0.29% | 3.42 | 3.46 | 240114 | 8273.86 | 0.49% |
| 2025-03-25 | 3.40 | 3.45 | 0.05 | 1.47% | 3.38 | 3.49 | 410079 | 14152.04 | 0.84% |
| 2025-03-24 | 3.40 | 3.40 | -0.01 | -0.29% | 3.35 | 3.42 | 319793 | 10823.51 | 0.65% |
| 2025-03-21 | 3.38 | 3.41 | 0.02 | 0.59% | 3.38 | 3.45 | 319285 | 10895.38 | 0.65% |
| 2025-03-20 | 3.41 | 3.39 | -0.01 | -0.29% | 3.38 | 3.43 | 225241 | 7661.62 | 0.46% |
| 2025-03-19 | 3.41 | 3.40 | -0.02 | -0.58% | 3.35 | 3.42 | 296793 | 10040.43 | 0.61% |
| 2025-03-18 | 3.43 | 3.42 | 0.00 | 0.00% | 3.39 | 3.46 | 327291 | 11203.16 | 0.67% |
| 2025-03-17 | 3.49 | 3.42 | -0.07 | -2.01% | 3.41 | 3.52 | 563542 | 19398.32 | 1.15% |
| 2025-03-14 | 3.46 | 3.49 | 0.13 | 3.87% | 3.43 | 3.58 | 1078603 | 37872.99 | 2.20% |
| 2025-03-13 | 3.35 | 3.36 | 0.00 | 0.00% | 3.32 | 3.37 | 258903 | 8655.71 | 0.53% |
| 2025-03-12 | 3.37 | 3.36 | -0.02 | -0.59% | 3.34 | 3.39 | 252548 | 8484.39 | 0.52% |
| 2025-03-11 | 3.34 | 3.38 | 0.03 | 0.90% | 3.31 | 3.38 | 269923 | 9057.39 | 0.55% |
| 2025-03-10 | 3.37 | 3.35 | -0.02 | -0.59% | 3.32 | 3.37 | 310662 | 10396.37 | 0.63% |
| 2025-03-07 | 3.38 | 3.37 | -0.01 | -0.30% | 3.35 | 3.40 | 268989 | 9081.62 | 0.55% |
| 2025-03-06 | 3.33 | 3.38 | 0.06 | 1.81% | 3.31 | 3.43 | 489715 | 16524.72 | 1.00% |
| 2025-03-05 | 3.39 | 3.32 | -0.06 | -1.78% | 3.31 | 3.40 | 318554 | 10624.87 | 0.65% |
| 2025-03-04 | 3.35 | 3.38 | 0.05 | 1.50% | 3.31 | 3.40 | 416919 | 14027.52 | 0.85% |
| 2025-03-03 | 3.26 | 3.33 | 0.07 | 2.15% | 3.26 | 3.36 | 549186 | 18263.66 | 1.12% |
| 2025-02-28 | 3.28 | 3.26 | -0.03 | -0.91% | 3.25 | 3.31 | 388876 | 12747.46 | 0.79% |
| 2025-02-27 | 3.30 | 3.29 | -0.01 | -0.30% | 3.25 | 3.37 | 486454 | 16089.79 | 0.99% |
| 2025-02-26 | 3.27 | 3.30 | 0.02 | 0.61% | 3.27 | 3.31 | 332063 | 10914.56 | 0.68% |
| 2025-02-25 | 3.27 | 3.28 | -0.01 | -0.30% | 3.23 | 3.31 | 439944 | 14439.06 | 0.90% |
| 2025-02-24 | 3.20 | 3.29 | 0.14 | 4.44% | 3.20 | 3.30 | 586982 | 19154.35 | 1.20% |
| 2025-02-21 | 3.15 | 3.15 | 0.01 | 0.32% | 3.12 | 3.17 | 269962 | 8509.55 | 0.55% |
| 2025-02-20 | 3.18 | 3.14 | -0.04 | -1.26% | 3.13 | 3.18 | 221596 | 6963.52 | 0.45% |
深证大盘股票行情在线 K线走势图
