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 |
|---|
| 2025-08-01 | 10.75 | 10.79 | 0.06 | 0.56% | 10.66 | 10.92 | 111076 | 11986.41 | 3.54% |
| 2025-07-31 | 10.62 | 10.73 | 0.03 | 0.28% | 10.59 | 10.90 | 129671 | 13934.99 | 4.14% |
| 2025-07-30 | 10.63 | 10.70 | 0.09 | 0.85% | 10.60 | 11.02 | 159559 | 17178.83 | 5.09% |
| 2025-07-29 | 10.64 | 10.61 | -0.13 | -1.21% | 10.45 | 10.73 | 164570 | 17387.34 | 5.25% |
| 2025-07-28 | 10.38 | 10.74 | 0.36 | 3.47% | 10.36 | 10.83 | 251762 | 26625.20 | 8.03% |
| 2025-07-25 | 10.50 | 10.38 | -0.24 | -2.26% | 10.15 | 10.67 | 398896 | 41410.84 | 12.72% |
| 2025-07-24 | 11.50 | 10.62 | -0.26 | -2.39% | 10.60 | 11.97 | 615257 | 70393.41 | 19.63% |
| 2025-07-23 | 10.02 | 10.88 | 0.99 | 10.01% | 10.00 | 10.88 | 121273 | 12895.59 | 3.87% |
| 2025-07-22 | 10.08 | 9.89 | -0.08 | -0.80% | 9.80 | 10.09 | 71734 | 7097.93 | 2.29% |
| 2025-07-21 | 9.77 | 9.97 | 0.19 | 1.94% | 9.70 | 10.12 | 78572 | 7842.88 | 2.51% |
| 2025-07-18 | 9.78 | 9.78 | 0.00 | 0.00% | 9.60 | 9.85 | 76690 | 7467.45 | 2.45% |
| 2025-07-17 | 9.73 | 9.78 | 0.03 | 0.31% | 9.67 | 9.84 | 60604 | 5908.25 | 1.93% |
| 2025-07-16 | 9.83 | 9.75 | -0.05 | -0.51% | 9.65 | 9.91 | 75029 | 7335.55 | 2.39% |
| 2025-07-15 | 9.90 | 9.80 | -0.10 | -1.01% | 9.73 | 10.20 | 126677 | 12571.87 | 4.04% |
| 2025-07-14 | 9.55 | 9.90 | 0.40 | 4.21% | 9.44 | 9.97 | 108306 | 10523.45 | 3.45% |
| 2025-07-11 | 9.40 | 9.50 | 0.15 | 1.60% | 9.24 | 9.55 | 86150 | 8105.49 | 2.75% |
| 2025-07-10 | 9.54 | 9.35 | -0.22 | -2.30% | 9.31 | 9.58 | 78143 | 7363.87 | 2.49% |
| 2025-07-09 | 9.65 | 9.57 | -0.12 | -1.24% | 9.53 | 9.82 | 90676 | 8777.33 | 2.89% |
| 2025-07-08 | 9.65 | 9.69 | 0.12 | 1.25% | 9.48 | 9.72 | 109128 | 10480.21 | 3.48% |
| 2025-07-07 | 9.29 | 9.57 | 0.25 | 2.68% | 9.22 | 9.69 | 121304 | 11483.54 | 3.87% |
| 2025-07-04 | 9.53 | 9.32 | -0.12 | -1.27% | 9.15 | 9.58 | 126613 | 11833.03 | 4.04% |
| 2025-07-03 | 9.37 | 9.44 | 0.03 | 0.32% | 9.30 | 9.48 | 71074 | 6667.52 | 2.27% |
| 2025-07-02 | 9.59 | 9.41 | -0.21 | -2.18% | 9.31 | 9.69 | 145806 | 13817.72 | 4.65% |
| 2025-07-01 | 9.25 | 9.62 | 0.37 | 4.00% | 9.25 | 9.77 | 214942 | 20542.46 | 6.86% |
| 2025-06-30 | 9.21 | 9.25 | 0.20 | 2.21% | 9.11 | 9.51 | 206114 | 19183.25 | 6.58% |
| 2025-06-27 | 8.88 | 9.05 | 0.23 | 2.61% | 8.88 | 9.22 | 195430 | 17638.15 | 6.23% |
| 2025-06-26 | 8.82 | 8.82 | 0.03 | 0.34% | 8.65 | 9.05 | 210127 | 18628.96 | 6.70% |
| 2025-06-25 | 9.05 | 8.79 | -0.35 | -3.83% | 8.75 | 9.10 | 444517 | 39332.11 | 14.18% |
| 2025-06-24 | 8.78 | 9.14 | 0.45 | 5.18% | 8.78 | 9.56 | 598154 | 56216.09 | 19.08% |
| 2025-06-23 | 8.21 | 8.69 | 0.49 | 5.98% | 8.18 | 8.88 | 226743 | 19512.19 | 7.23% |
| 2025-06-20 | 8.20 | 8.20 | -0.06 | -0.73% | 8.19 | 8.36 | 41544 | 3430.15 | 1.33% |
| 2025-06-19 | 8.40 | 8.26 | -0.14 | -1.67% | 8.18 | 8.47 | 67478 | 5621.55 | 2.15% |
| 2025-06-18 | 8.41 | 8.45 | -0.02 | -0.24% | 8.33 | 8.48 | 60488 | 5085.80 | 1.93% |
| 2025-06-17 | 8.34 | 8.47 | 0.13 | 1.56% | 8.32 | 8.59 | 96367 | 8167.01 | 3.07% |
| 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% |
深证大盘股票行情在线 K线走势图
