富临运业(002357)股票行情
富临运业(002357)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 |
|---|
| 2025-12-19 | 10.20 | 10.41 | 0.21 | 2.06% | 10.16 | 10.48 | 61295 | 6356.38 | 1.96% |
| 2025-12-18 | 10.12 | 10.20 | 0.02 | 0.20% | 10.07 | 10.33 | 54794 | 5597.97 | 1.75% |
| 2025-12-17 | 10.43 | 10.18 | -0.24 | -2.30% | 9.92 | 10.48 | 95942 | 9731.70 | 3.06% |
| 2025-12-16 | 10.45 | 10.42 | 0.07 | 0.68% | 10.26 | 10.61 | 87113 | 9077.94 | 2.78% |
| 2025-12-15 | 10.02 | 10.35 | 0.33 | 3.29% | 9.93 | 10.43 | 83180 | 8514.60 | 2.65% |
| 2025-12-12 | 10.17 | 10.02 | -0.08 | -0.79% | 9.98 | 10.23 | 59003 | 5960.71 | 1.88% |
| 2025-12-11 | 10.42 | 10.10 | -0.34 | -3.26% | 10.08 | 10.48 | 65522 | 6690.09 | 2.09% |
| 2025-12-10 | 10.38 | 10.44 | 0.00 | 0.00% | 10.35 | 10.50 | 49366 | 5145.92 | 1.57% |
| 2025-12-09 | 10.57 | 10.44 | -0.13 | -1.23% | 10.39 | 10.65 | 63288 | 6635.82 | 2.02% |
| 2025-12-08 | 10.58 | 10.57 | -0.01 | -0.09% | 10.49 | 10.85 | 80927 | 8596.49 | 2.58% |
| 2025-12-05 | 10.65 | 10.58 | -0.02 | -0.19% | 10.45 | 10.65 | 54584 | 5756.13 | 1.74% |
| 2025-12-04 | 10.73 | 10.60 | -0.12 | -1.12% | 10.45 | 10.76 | 59499 | 6303.89 | 1.90% |
| 2025-12-03 | 10.89 | 10.72 | -0.14 | -1.29% | 10.60 | 10.99 | 85286 | 9177.95 | 2.72% |
| 2025-12-02 | 10.64 | 10.86 | 0.21 | 1.97% | 10.47 | 10.98 | 97697 | 10522.07 | 3.12% |
| 2025-12-01 | 10.63 | 10.65 | 0.04 | 0.38% | 10.51 | 10.96 | 134583 | 14330.24 | 4.29% |
| 2025-11-28 | 9.98 | 10.61 | 0.61 | 6.10% | 9.93 | 10.63 | 151016 | 15699.96 | 4.82% |
| 2025-11-27 | 10.10 | 10.00 | -0.11 | -1.09% | 9.93 | 10.18 | 61289 | 6121.55 | 1.96% |
| 2025-11-26 | 10.01 | 10.11 | 0.13 | 1.30% | 9.99 | 10.52 | 104893 | 10769.68 | 3.35% |
| 2025-11-25 | 9.81 | 9.98 | 0.19 | 1.94% | 9.80 | 10.11 | 61860 | 6185.99 | 1.97% |
| 2025-11-24 | 9.50 | 9.79 | 0.33 | 3.49% | 9.50 | 9.91 | 118218 | 11522.80 | 3.77% |
| 2025-11-21 | 10.03 | 9.46 | -0.57 | -5.68% | 9.45 | 10.15 | 114638 | 11130.82 | 3.66% |
| 2025-11-20 | 10.13 | 10.03 | -0.02 | -0.20% | 10.00 | 10.38 | 106558 | 10781.93 | 3.40% |
| 2025-11-19 | 10.27 | 10.05 | -0.29 | -2.80% | 10.00 | 10.53 | 148868 | 15225.84 | 4.75% |
| 2025-11-18 | 10.99 | 10.34 | -0.76 | -6.85% | 10.15 | 11.00 | 267931 | 27849.20 | 8.55% |
| 2025-11-17 | 11.10 | 11.10 | 0.16 | 1.46% | 11.02 | 11.95 | 270217 | 30704.08 | 8.62% |
| 2025-11-14 | 11.27 | 10.94 | -0.36 | -3.19% | 10.86 | 11.51 | 158229 | 17573.08 | 5.05% |
| 2025-11-13 | 11.36 | 11.30 | -0.05 | -0.44% | 11.26 | 11.65 | 116665 | 13301.76 | 3.72% |
| 2025-11-12 | 11.27 | 11.35 | 0.07 | 0.62% | 11.20 | 11.44 | 99936 | 11347.10 | 3.19% |
| 2025-11-11 | 11.25 | 11.28 | 0.02 | 0.18% | 11.15 | 11.58 | 128344 | 14599.71 | 4.09% |
| 2025-11-10 | 11.00 | 11.26 | 0.32 | 2.93% | 10.90 | 11.32 | 180008 | 20085.48 | 5.74% |
| 2025-11-07 | 11.02 | 10.94 | -0.13 | -1.17% | 10.90 | 11.26 | 98741 | 10887.25 | 3.15% |
| 2025-11-06 | 11.09 | 11.07 | -0.02 | -0.18% | 10.84 | 11.16 | 94306 | 10372.27 | 3.01% |
| 2025-11-05 | 10.89 | 11.09 | 0.08 | 0.73% | 10.84 | 11.20 | 147388 | 16318.51 | 4.70% |
| 2025-11-04 | 10.69 | 11.01 | 0.32 | 2.99% | 10.65 | 11.65 | 223630 | 24970.14 | 7.13% |
| 2025-11-03 | 10.22 | 10.69 | 0.60 | 5.95% | 10.15 | 10.70 | 180084 | 18896.64 | 5.74% |
| 2025-10-31 | 9.84 | 10.09 | 0.25 | 2.54% | 9.83 | 10.28 | 117871 | 11839.66 | 3.76% |
| 2025-10-30 | 10.06 | 9.84 | -0.10 | -1.01% | 9.83 | 10.15 | 70265 | 7009.17 | 2.24% |
| 2025-10-29 | 10.15 | 9.94 | -0.15 | -1.49% | 9.81 | 10.17 | 76264 | 7561.12 | 2.43% |
| 2025-10-28 | 10.00 | 10.09 | 0.04 | 0.40% | 9.87 | 10.18 | 71116 | 7143.24 | 2.27% |
| 2025-10-27 | 9.92 | 10.05 | 0.16 | 1.62% | 9.90 | 10.15 | 60572 | 6093.73 | 1.93% |
| 2025-10-24 | 9.93 | 9.89 | -0.08 | -0.80% | 9.86 | 10.08 | 39597 | 3943.55 | 1.26% |
| 2025-10-23 | 9.97 | 9.97 | -0.02 | -0.20% | 9.80 | 9.98 | 41632 | 4106.89 | 1.33% |
| 2025-10-22 | 9.85 | 9.99 | 0.09 | 0.91% | 9.85 | 10.05 | 49763 | 4954.23 | 1.59% |
| 2025-10-21 | 9.68 | 9.90 | 0.19 | 1.96% | 9.62 | 9.96 | 60887 | 5976.90 | 1.94% |
| 2025-10-20 | 9.63 | 9.71 | 0.13 | 1.36% | 9.63 | 9.86 | 52464 | 5112.14 | 1.67% |
| 2025-10-17 | 9.75 | 9.58 | -0.19 | -1.94% | 9.58 | 9.83 | 49633 | 4802.83 | 1.58% |
| 2025-10-16 | 10.08 | 9.77 | -0.29 | -2.88% | 9.71 | 10.16 | 78717 | 7767.98 | 2.51% |
| 2025-10-15 | 10.00 | 10.06 | 0.06 | 0.60% | 9.87 | 10.10 | 72735 | 7280.98 | 2.32% |
| 2025-10-14 | 10.27 | 10.00 | -0.18 | -1.77% | 9.97 | 10.47 | 113431 | 11548.90 | 3.62% |
| 2025-10-13 | 10.18 | 10.18 | -0.10 | -0.97% | 9.76 | 10.33 | 184647 | 18694.36 | 5.89% |
| 2025-10-10 | 10.03 | 10.28 | 0.28 | 2.80% | 10.03 | 11.00 | 280857 | 29929.58 | 8.96% |
| 2025-10-09 | 10.17 | 10.00 | -0.20 | -1.96% | 9.93 | 10.19 | 84168 | 8437.08 | 2.68% |
| 2025-09-30 | 10.08 | 10.20 | 0.20 | 2.00% | 9.98 | 10.25 | 80358 | 8138.40 | 2.56% |
| 2025-09-29 | 9.90 | 10.00 | 0.23 | 2.35% | 9.60 | 10.05 | 83053 | 8200.85 | 2.65% |
| 2025-09-26 | 9.78 | 9.77 | -0.01 | -0.10% | 9.68 | 10.06 | 80601 | 7955.62 | 2.57% |
| 2025-09-25 | 10.18 | 9.78 | -0.42 | -4.12% | 9.75 | 10.19 | 104947 | 10392.20 | 3.35% |
| 2025-09-24 | 9.87 | 10.20 | 0.27 | 2.72% | 9.80 | 10.25 | 84022 | 8505.47 | 2.68% |
| 2025-09-23 | 10.60 | 9.93 | -0.74 | -6.94% | 9.78 | 10.66 | 180699 | 18141.41 | 5.76% |
| 2025-09-22 | 10.51 | 10.67 | 0.17 | 1.62% | 10.40 | 10.79 | 108960 | 11528.71 | 3.48% |
| 2025-09-19 | 10.71 | 10.50 | -0.20 | -1.87% | 10.39 | 10.73 | 101208 | 10685.55 | 3.23% |
| 2025-09-18 | 11.31 | 10.70 | -0.66 | -5.81% | 10.64 | 11.54 | 160234 | 17713.43 | 5.11% |
| 2025-09-17 | 10.77 | 11.36 | 0.59 | 5.48% | 10.69 | 11.50 | 206824 | 23337.37 | 6.60% |
| 2025-09-16 | 10.41 | 10.77 | 0.39 | 3.76% | 10.34 | 10.77 | 94764 | 10044.40 | 3.02% |
| 2025-09-15 | 10.67 | 10.38 | -0.30 | -2.81% | 10.38 | 10.77 | 111295 | 11691.77 | 3.55% |
| 2025-09-12 | 10.75 | 10.68 | -0.04 | -0.37% | 10.65 | 10.83 | 100360 | 10783.94 | 3.20% |
| 2025-09-11 | 10.78 | 10.72 | -0.11 | -1.02% | 10.51 | 10.82 | 109486 | 11652.14 | 3.49% |
| 2025-09-10 | 10.93 | 10.83 | -0.10 | -0.91% | 10.80 | 11.04 | 65173 | 7110.81 | 2.08% |
| 2025-09-09 | 11.26 | 10.93 | -0.34 | -3.02% | 10.90 | 11.27 | 76889 | 8496.49 | 2.45% |
| 2025-09-08 | 11.23 | 11.27 | 0.08 | 0.71% | 11.02 | 11.29 | 91545 | 10258.58 | 2.92% |
| 2025-09-05 | 10.81 | 11.19 | 0.35 | 3.23% | 10.67 | 11.22 | 108971 | 12012.02 | 3.48% |
| 2025-09-04 | 11.03 | 10.84 | -0.10 | -0.91% | 10.69 | 11.29 | 122186 | 13473.60 | 3.90% |
| 2025-09-03 | 11.52 | 10.94 | -0.35 | -3.10% | 10.91 | 11.52 | 104018 | 11597.47 | 3.32% |
| 2025-09-02 | 11.99 | 11.29 | -0.49 | -4.16% | 11.11 | 12.00 | 229125 | 26195.24 | 7.31% |
| 2025-09-01 | 10.64 | 11.78 | 1.07 | 9.99% | 10.64 | 11.78 | 158269 | 17993.82 | 5.05% |
| 2025-08-29 | 10.65 | 10.71 | 0.06 | 0.56% | 10.44 | 10.72 | 82303 | 8702.81 | 2.63% |
| 2025-08-28 | 10.76 | 10.65 | -0.05 | -0.47% | 10.18 | 10.87 | 139632 | 14688.85 | 4.45% |
| 2025-08-27 | 11.00 | 10.70 | -0.38 | -3.43% | 10.61 | 11.13 | 131098 | 14327.61 | 4.18% |
| 2025-08-26 | 11.06 | 11.08 | -0.08 | -0.72% | 10.90 | 11.13 | 94968 | 10459.87 | 3.03% |
| 2025-08-25 | 11.27 | 11.16 | 0.07 | 0.63% | 10.86 | 11.42 | 183691 | 20479.04 | 5.86% |
| 2025-08-22 | 11.08 | 11.09 | -0.01 | -0.09% | 10.94 | 11.26 | 117801 | 13056.40 | 3.76% |
深证大盘股票行情在线 K线走势图
富临运业(002357)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
