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 |
|---|
| 2025-06-16 | 8.17 | 8.34 | 0.08 | 0.97% | 8.14 | 8.42 | 69296 | 5762.55 | 2.21% |
| 2025-06-13 | 8.36 | 8.26 | -0.13 | -1.55% | 8.16 | 8.64 | 112636 | 9421.86 | 3.59% |
| 2025-06-12 | 8.40 | 8.39 | -0.11 | -1.29% | 8.33 | 8.47 | 109926 | 9210.90 | 3.51% |
| 2025-06-11 | 8.25 | 8.50 | 0.28 | 3.41% | 8.15 | 8.62 | 200351 | 16866.49 | 6.39% |
| 2025-06-10 | 8.19 | 8.22 | 0.02 | 0.24% | 8.07 | 8.25 | 98601 | 8065.60 | 3.15% |
| 2025-06-09 | 8.37 | 8.20 | -0.27 | -3.19% | 8.12 | 8.40 | 137873 | 11301.09 | 4.40% |
| 2025-06-06 | 8.40 | 8.47 | 0.02 | 0.24% | 8.20 | 8.75 | 212827 | 18031.96 | 6.79% |
| 2025-06-05 | 8.56 | 8.45 | -0.08 | -0.94% | 8.37 | 8.58 | 88957 | 7552.33 | 2.84% |
| 2025-06-04 | 8.50 | 8.53 | -0.02 | -0.23% | 8.40 | 8.57 | 83342 | 7066.80 | 2.66% |
| 2025-06-03 | 8.39 | 8.55 | 0.07 | 0.83% | 8.28 | 8.73 | 128741 | 10960.52 | 4.11% |
| 2025-05-30 | 8.39 | 8.48 | 0.02 | 0.24% | 8.36 | 8.64 | 120909 | 10257.40 | 3.86% |
| 2025-05-29 | 8.26 | 8.46 | 0.17 | 2.05% | 8.26 | 8.65 | 158654 | 13462.04 | 5.06% |
| 2025-05-28 | 8.25 | 8.29 | 0.05 | 0.61% | 8.22 | 8.39 | 73952 | 6136.87 | 2.36% |
| 2025-05-27 | 8.22 | 8.24 | 0.02 | 0.24% | 8.15 | 8.45 | 111477 | 9267.42 | 3.56% |
| 2025-05-26 | 8.05 | 8.22 | 0.17 | 2.11% | 8.05 | 8.30 | 91954 | 7536.97 | 2.93% |
| 2025-05-23 | 8.25 | 8.05 | -0.25 | -3.01% | 8.04 | 8.33 | 104347 | 8526.86 | 3.33% |
| 2025-05-22 | 8.22 | 8.30 | 0.07 | 0.85% | 8.15 | 8.44 | 105662 | 8781.48 | 3.37% |
| 2025-05-21 | 8.20 | 8.23 | 0.03 | 0.37% | 8.11 | 8.31 | 103828 | 8537.54 | 3.31% |
| 2025-05-20 | 8.09 | 8.20 | 0.12 | 1.49% | 8.03 | 8.22 | 85692 | 6987.31 | 2.73% |
| 2025-05-19 | 7.90 | 8.08 | 0.17 | 2.15% | 7.86 | 8.14 | 114399 | 9178.48 | 3.65% |
| 2025-05-16 | 7.77 | 7.91 | 0.08 | 1.02% | 7.77 | 7.94 | 67353 | 5295.70 | 2.15% |
| 2025-05-15 | 7.87 | 7.83 | 0.04 | 0.51% | 7.81 | 8.00 | 94455 | 7459.64 | 3.01% |
| 2025-05-14 | 7.86 | 7.79 | -0.03 | -0.38% | 7.73 | 7.89 | 92729 | 7232.00 | 2.96% |
| 2025-05-13 | 7.95 | 7.82 | -0.07 | -0.89% | 7.80 | 7.98 | 84475 | 6635.72 | 2.69% |
| 2025-05-12 | 7.94 | 7.89 | 0.00 | 0.00% | 7.78 | 7.97 | 76841 | 6029.98 | 2.45% |
| 2025-05-09 | 8.04 | 7.89 | -0.15 | -1.87% | 7.86 | 8.09 | 76853 | 6087.93 | 2.45% |
| 2025-05-08 | 7.84 | 8.04 | 0.13 | 1.64% | 7.77 | 8.08 | 100248 | 7991.71 | 3.20% |
| 2025-05-07 | 7.88 | 7.91 | 0.11 | 1.41% | 7.76 | 7.92 | 142141 | 11167.28 | 4.53% |
| 2025-05-06 | 7.55 | 7.80 | 0.30 | 4.00% | 7.55 | 7.82 | 119917 | 9236.47 | 3.83% |
| 2025-04-30 | 7.50 | 7.50 | 0.03 | 0.40% | 7.47 | 7.62 | 62156 | 4690.20 | 1.98% |
| 2025-04-29 | 7.37 | 7.47 | 0.11 | 1.49% | 7.31 | 7.53 | 49440 | 3690.64 | 1.58% |
| 2025-04-28 | 7.51 | 7.36 | -0.15 | -2.00% | 7.32 | 7.60 | 75702 | 5597.59 | 2.41% |
| 2025-04-25 | 7.55 | 7.51 | 0.15 | 2.04% | 7.49 | 7.68 | 93987 | 7112.82 | 3.00% |
| 2025-04-24 | 7.37 | 7.36 | 0.01 | 0.14% | 7.26 | 7.53 | 67187 | 4965.25 | 2.14% |
| 2025-04-23 | 7.24 | 7.35 | 0.16 | 2.23% | 7.18 | 7.44 | 67632 | 4977.67 | 2.16% |
| 2025-04-22 | 7.17 | 7.19 | 0.02 | 0.28% | 7.13 | 7.28 | 39367 | 2830.91 | 1.26% |
| 2025-04-21 | 7.13 | 7.17 | 0.02 | 0.28% | 7.06 | 7.18 | 30539 | 2182.31 | 0.97% |
| 2025-04-18 | 7.12 | 7.15 | 0.03 | 0.42% | 7.08 | 7.18 | 32853 | 2342.05 | 1.05% |
| 2025-04-17 | 7.05 | 7.12 | 0.05 | 0.71% | 7.00 | 7.23 | 41071 | 2932.30 | 1.31% |
| 2025-04-16 | 7.19 | 7.07 | -0.13 | -1.81% | 6.97 | 7.29 | 61237 | 4355.88 | 1.95% |
| 2025-04-15 | 7.22 | 7.20 | 0.00 | 0.00% | 7.09 | 7.25 | 37109 | 2660.97 | 1.18% |
| 2025-04-14 | 7.12 | 7.20 | 0.10 | 1.41% | 7.12 | 7.28 | 50553 | 3644.87 | 1.61% |
| 2025-04-11 | 7.06 | 7.10 | 0.00 | 0.00% | 7.05 | 7.21 | 50269 | 3580.57 | 1.60% |
| 2025-04-10 | 7.07 | 7.10 | 0.16 | 2.31% | 7.07 | 7.26 | 86733 | 6213.82 | 2.77% |
| 2025-04-09 | 6.58 | 6.94 | 0.26 | 3.89% | 6.16 | 7.03 | 118206 | 7847.86 | 3.77% |
| 2025-04-08 | 6.81 | 6.68 | -0.18 | -2.62% | 6.49 | 6.95 | 100469 | 6725.85 | 3.20% |
| 2025-04-07 | 7.06 | 6.86 | -0.76 | -9.97% | 6.86 | 7.36 | 110547 | 7691.60 | 3.53% |
| 2025-04-03 | 7.53 | 7.62 | 0.02 | 0.26% | 7.49 | 7.65 | 48353 | 3666.95 | 1.54% |
| 2025-04-02 | 7.54 | 7.60 | 0.09 | 1.20% | 7.47 | 7.67 | 51678 | 3924.69 | 1.65% |
| 2025-04-01 | 7.36 | 7.51 | 0.14 | 1.90% | 7.34 | 7.59 | 64148 | 4819.35 | 2.05% |
| 2025-03-31 | 7.46 | 7.37 | -0.12 | -1.60% | 7.20 | 7.48 | 92873 | 6797.06 | 2.96% |
| 2025-03-28 | 7.65 | 7.49 | -0.19 | -2.47% | 7.46 | 7.69 | 91202 | 6884.21 | 2.91% |
| 2025-03-27 | 7.77 | 7.68 | -0.11 | -1.41% | 7.62 | 7.83 | 81588 | 6283.52 | 2.60% |
| 2025-03-26 | 7.71 | 7.79 | 0.08 | 1.04% | 7.66 | 7.83 | 72931 | 5663.76 | 2.33% |
| 2025-03-25 | 7.63 | 7.71 | 0.05 | 0.65% | 7.52 | 7.79 | 119435 | 9155.58 | 3.81% |
| 2025-03-24 | 7.97 | 7.66 | -0.34 | -4.25% | 7.47 | 8.02 | 143942 | 11092.62 | 4.59% |
| 2025-03-21 | 8.13 | 8.00 | -0.16 | -1.96% | 7.97 | 8.18 | 132117 | 10631.30 | 4.21% |
| 2025-03-20 | 8.25 | 8.16 | -0.09 | -1.09% | 8.07 | 8.39 | 185678 | 15161.72 | 5.92% |
| 2025-03-19 | 8.00 | 8.25 | 0.12 | 1.48% | 7.97 | 8.50 | 372617 | 30993.94 | 11.89% |
| 2025-03-18 | 7.85 | 8.13 | 0.28 | 3.57% | 7.80 | 8.18 | 490238 | 39060.49 | 15.64% |
| 2025-03-17 | 8.29 | 7.85 | -0.84 | -9.67% | 7.82 | 8.50 | 649972 | 51096.75 | 20.73% |
| 2025-03-14 | 8.61 | 8.69 | 0.05 | 0.58% | 8.37 | 8.73 | 98277 | 8398.84 | 3.14% |
| 2025-03-13 | 9.01 | 8.64 | -0.33 | -3.68% | 8.49 | 9.04 | 115110 | 9972.25 | 3.67% |
| 2025-03-12 | 9.08 | 8.97 | -0.09 | -0.99% | 8.94 | 9.14 | 67475 | 6074.26 | 2.15% |
| 2025-03-11 | 8.95 | 9.06 | 0.01 | 0.11% | 8.75 | 9.06 | 121805 | 10862.50 | 3.89% |
| 2025-03-10 | 9.62 | 9.05 | -0.58 | -6.02% | 8.96 | 9.62 | 183808 | 16908.63 | 5.86% |
| 2025-03-07 | 9.43 | 9.63 | 0.15 | 1.58% | 9.42 | 9.88 | 121269 | 11705.69 | 3.87% |
| 2025-03-06 | 9.59 | 9.48 | -0.03 | -0.32% | 9.38 | 9.66 | 119189 | 11315.25 | 3.80% |
| 2025-03-05 | 9.35 | 9.51 | 0.11 | 1.17% | 9.31 | 9.59 | 140617 | 13287.51 | 4.49% |
| 2025-03-04 | 9.04 | 9.40 | 0.29 | 3.18% | 8.87 | 9.40 | 221033 | 20354.18 | 7.05% |
| 2025-03-03 | 9.45 | 9.11 | -0.32 | -3.39% | 9.01 | 9.97 | 405192 | 38549.39 | 12.93% |
| 2025-02-28 | 8.90 | 9.43 | 0.54 | 6.07% | 8.85 | 9.78 | 247642 | 23703.40 | 7.90% |
| 2025-02-27 | 9.02 | 8.89 | -0.12 | -1.33% | 8.63 | 9.13 | 115004 | 10170.55 | 3.67% |
| 2025-02-26 | 8.87 | 9.01 | 0.14 | 1.58% | 8.87 | 9.20 | 144859 | 13114.32 | 4.62% |
| 2025-02-25 | 8.77 | 8.87 | -0.03 | -0.34% | 8.58 | 9.10 | 153093 | 13494.53 | 4.88% |
| 2025-02-24 | 8.69 | 8.90 | 0.34 | 3.97% | 8.36 | 9.20 | 248747 | 22037.62 | 7.94% |
| 2025-02-21 | 8.52 | 8.56 | 0.18 | 2.15% | 8.27 | 8.65 | 188599 | 15956.16 | 6.02% |
| 2025-02-20 | 8.23 | 8.38 | 0.15 | 1.82% | 8.14 | 8.70 | 369204 | 31063.05 | 11.78% |
| 2025-02-19 | 7.35 | 8.23 | 0.75 | 10.03% | 7.29 | 8.23 | 293046 | 23188.66 | 9.35% |
| 2025-02-18 | 7.25 | 7.48 | 0.24 | 3.31% | 7.05 | 7.49 | 123686 | 8963.55 | 3.95% |
深证大盘股票行情在线 K线走势图
