金富科技(003018)股票行情 金富科技股票行情 003018股票行情_爱股网
金富科技(003018)股票行情
金富科技(003018)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 |
|---|
| 2025-10-29 | 12.31 | 12.19 | -0.12 | -0.97% | 12.05 | 12.46 | 27307 | 3343.43 | 2.79% |
| 2025-10-28 | 12.05 | 12.31 | 0.25 | 2.07% | 12.02 | 12.62 | 36346 | 4480.86 | 3.71% |
| 2025-10-27 | 12.05 | 12.06 | 0.01 | 0.08% | 11.93 | 12.20 | 18746 | 2258.44 | 1.91% |
| 2025-10-24 | 12.08 | 12.05 | 0.01 | 0.08% | 11.93 | 12.13 | 15089 | 1815.60 | 1.54% |
| 2025-10-23 | 11.94 | 12.04 | 0.11 | 0.92% | 11.84 | 12.08 | 13131 | 1566.98 | 1.34% |
| 2025-10-22 | 11.78 | 11.93 | 0.06 | 0.51% | 11.77 | 11.98 | 11648 | 1389.02 | 1.19% |
| 2025-10-21 | 11.64 | 11.87 | 0.18 | 1.54% | 11.56 | 11.87 | 12633 | 1487.89 | 1.29% |
| 2025-10-20 | 11.65 | 11.69 | 0.24 | 2.10% | 11.45 | 11.70 | 13607 | 1576.17 | 1.39% |
| 2025-10-17 | 11.56 | 11.45 | -0.17 | -1.46% | 11.45 | 11.69 | 9842 | 1135.05 | 1.00% |
| 2025-10-16 | 11.80 | 11.62 | -0.22 | -1.86% | 11.58 | 11.88 | 14080 | 1644.35 | 1.44% |
| 2025-10-15 | 11.61 | 11.84 | 0.16 | 1.37% | 11.61 | 11.84 | 11954 | 1405.39 | 1.22% |
| 2025-10-14 | 11.88 | 11.68 | 0.00 | 0.00% | 11.61 | 11.93 | 12627 | 1483.17 | 1.29% |
| 2025-10-13 | 11.50 | 11.68 | -0.06 | -0.51% | 11.13 | 11.82 | 19021 | 2199.37 | 1.94% |
| 2025-10-10 | 11.58 | 11.74 | 0.10 | 0.86% | 11.58 | 11.94 | 20505 | 2425.03 | 2.09% |
| 2025-10-09 | 11.74 | 11.64 | -0.02 | -0.17% | 11.54 | 11.80 | 15888 | 1851.90 | 1.62% |
| 2025-09-30 | 11.81 | 11.66 | -0.09 | -0.77% | 11.64 | 11.86 | 10101 | 1183.42 | 1.03% |
| 2025-09-29 | 11.71 | 11.75 | 0.03 | 0.26% | 11.51 | 11.84 | 12569 | 1471.97 | 1.28% |
| 2025-09-26 | 11.74 | 11.72 | 0.01 | 0.09% | 11.59 | 11.87 | 14423 | 1695.03 | 1.47% |
| 2025-09-25 | 11.90 | 11.71 | -0.22 | -1.84% | 11.70 | 12.02 | 18560 | 2194.30 | 1.89% |
| 2025-09-24 | 11.99 | 11.93 | -0.03 | -0.25% | 11.83 | 12.03 | 16137 | 1920.32 | 1.65% |
| 2025-09-23 | 12.02 | 11.96 | -0.12 | -0.99% | 11.60 | 12.16 | 27860 | 3297.25 | 2.84% |
| 2025-09-22 | 12.20 | 12.08 | -0.15 | -1.23% | 12.01 | 12.25 | 20895 | 2535.59 | 2.13% |
| 2025-09-19 | 12.31 | 12.23 | -0.08 | -0.65% | 12.13 | 12.40 | 28856 | 3533.13 | 2.95% |
| 2025-09-18 | 12.18 | 12.31 | 0.17 | 1.40% | 12.14 | 12.95 | 54836 | 6811.67 | 5.60% |
| 2025-09-17 | 12.14 | 12.14 | -0.03 | -0.25% | 12.11 | 12.28 | 18728 | 2282.46 | 1.91% |
| 2025-09-16 | 12.04 | 12.17 | 0.13 | 1.08% | 12.04 | 12.28 | 20698 | 2521.12 | 2.11% |
| 2025-09-15 | 12.08 | 12.04 | -0.16 | -1.31% | 12.00 | 12.26 | 15666 | 1893.39 | 1.60% |
| 2025-09-12 | 12.35 | 12.20 | -0.10 | -0.81% | 12.19 | 12.35 | 13070 | 1602.09 | 1.33% |
| 2025-09-11 | 12.08 | 12.30 | 0.18 | 1.49% | 11.96 | 12.30 | 18352 | 2235.74 | 1.87% |
| 2025-09-10 | 11.99 | 12.12 | 0.05 | 0.41% | 11.99 | 12.19 | 16239 | 1965.96 | 1.66% |
| 2025-09-09 | 12.01 | 12.07 | 0.00 | 0.00% | 12.01 | 12.28 | 24372 | 2955.36 | 2.49% |
| 2025-09-08 | 12.00 | 12.07 | 0.07 | 0.58% | 11.88 | 12.15 | 28363 | 3407.96 | 2.89% |
| 2025-09-05 | 11.80 | 12.00 | 0.25 | 2.13% | 11.63 | 12.04 | 18054 | 2141.76 | 1.84% |
| 2025-09-04 | 11.56 | 11.75 | 0.19 | 1.64% | 11.56 | 12.12 | 32827 | 3883.15 | 3.35% |
| 2025-09-03 | 11.98 | 11.56 | -0.36 | -3.02% | 11.51 | 12.03 | 17436 | 2048.17 | 1.78% |
| 2025-09-02 | 12.17 | 11.92 | -0.19 | -1.57% | 11.64 | 12.17 | 24105 | 2848.26 | 2.46% |
| 2025-09-01 | 12.20 | 12.11 | -0.06 | -0.49% | 12.05 | 12.29 | 25823 | 3141.85 | 2.64% |
| 2025-08-29 | 12.19 | 12.17 | 0.00 | 0.00% | 11.98 | 12.28 | 35584 | 4325.19 | 3.63% |
| 2025-08-28 | 12.54 | 12.17 | -0.33 | -2.64% | 11.61 | 12.69 | 51115 | 6188.86 | 3.85% |
| 2025-08-27 | 12.92 | 12.50 | -0.36 | -2.80% | 12.44 | 13.03 | 32652 | 4187.96 | 2.46% |
| 2025-08-26 | 12.81 | 12.86 | 0.06 | 0.47% | 12.62 | 13.05 | 25857 | 3325.70 | 1.95% |
| 2025-08-25 | 12.55 | 12.80 | 0.30 | 2.40% | 12.41 | 12.91 | 48382 | 6127.69 | 3.64% |
| 2025-08-22 | 12.91 | 12.50 | -0.45 | -3.47% | 12.40 | 13.03 | 53588 | 6755.74 | 4.04% |
| 2025-08-21 | 12.79 | 12.95 | 0.15 | 1.17% | 12.78 | 13.36 | 40887 | 5316.49 | 3.08% |
| 2025-08-20 | 12.88 | 12.80 | -0.08 | -0.62% | 12.71 | 12.90 | 20135 | 2573.39 | 1.52% |
| 2025-08-19 | 12.59 | 12.88 | 0.29 | 2.30% | 12.47 | 13.18 | 42214 | 5425.76 | 3.18% |
| 2025-08-18 | 12.30 | 12.59 | 0.36 | 2.94% | 12.24 | 12.81 | 39199 | 4938.10 | 2.95% |
| 2025-08-15 | 12.23 | 12.23 | 0.00 | 0.00% | 12.15 | 12.35 | 25413 | 3112.75 | 1.91% |
| 2025-08-14 | 12.40 | 12.23 | -0.19 | -1.53% | 12.15 | 12.58 | 18654 | 2294.93 | 1.41% |
| 2025-08-13 | 12.55 | 12.42 | -0.09 | -0.72% | 12.37 | 12.62 | 21292 | 2652.86 | 1.60% |
| 2025-08-12 | 12.66 | 12.51 | -0.14 | -1.11% | 12.50 | 12.75 | 15346 | 1934.85 | 1.16% |
| 2025-08-11 | 12.63 | 12.65 | 0.08 | 0.64% | 12.48 | 12.78 | 22082 | 2794.13 | 1.66% |
| 2025-08-08 | 12.36 | 12.57 | 0.21 | 1.70% | 12.25 | 12.57 | 24933 | 3096.53 | 1.88% |
| 2025-08-07 | 12.40 | 12.36 | -0.03 | -0.24% | 12.32 | 12.48 | 14520 | 1797.65 | 1.09% |
| 2025-08-06 | 12.38 | 12.39 | -0.02 | -0.16% | 12.28 | 12.50 | 12530 | 1548.61 | 0.94% |
| 2025-08-05 | 12.20 | 12.41 | 0.26 | 2.14% | 12.20 | 12.42 | 25087 | 3100.76 | 1.89% |
| 2025-08-04 | 11.95 | 12.15 | 0.15 | 1.25% | 11.85 | 12.15 | 12740 | 1538.09 | 0.96% |
| 2025-08-01 | 11.83 | 12.00 | 0.19 | 1.61% | 11.83 | 12.01 | 16850 | 2011.47 | 1.27% |
| 2025-07-31 | 12.18 | 11.81 | -0.30 | -2.48% | 11.76 | 12.18 | 23508 | 2792.72 | 1.77% |
| 2025-07-30 | 11.92 | 12.11 | 0.16 | 1.34% | 11.91 | 12.18 | 25205 | 3034.37 | 1.90% |
| 2025-07-29 | 12.08 | 11.95 | -0.12 | -0.99% | 11.91 | 12.16 | 22207 | 2659.04 | 1.67% |
| 2025-07-28 | 12.17 | 12.07 | -0.10 | -0.82% | 12.07 | 12.27 | 17633 | 2144.13 | 1.33% |
| 2025-07-25 | 12.05 | 12.17 | 0.15 | 1.25% | 12.00 | 12.20 | 22598 | 2734.82 | 1.70% |
| 2025-07-24 | 12.15 | 12.02 | -0.08 | -0.66% | 11.97 | 12.20 | 29053 | 3495.24 | 2.19% |
| 2025-07-23 | 12.31 | 12.10 | -0.21 | -1.71% | 12.05 | 12.35 | 23105 | 2808.53 | 1.74% |
| 2025-07-22 | 12.51 | 12.31 | -0.19 | -1.52% | 12.23 | 12.55 | 28996 | 3576.18 | 2.18% |
| 2025-07-21 | 12.50 | 12.50 | 0.01 | 0.08% | 12.39 | 12.55 | 22635 | 2824.19 | 1.71% |
| 2025-07-18 | 12.69 | 12.49 | -0.18 | -1.42% | 12.43 | 12.75 | 29501 | 3693.74 | 2.22% |
| 2025-07-17 | 12.24 | 12.67 | 0.49 | 4.02% | 12.14 | 12.95 | 58999 | 7430.58 | 4.44% |
| 2025-07-16 | 12.10 | 12.18 | 0.11 | 0.91% | 12.09 | 12.19 | 20994 | 2549.07 | 1.58% |
| 2025-07-15 | 12.42 | 12.07 | -0.34 | -2.74% | 12.01 | 12.51 | 42152 | 5135.02 | 3.18% |
| 2025-07-14 | 12.29 | 12.41 | 0.19 | 1.55% | 12.11 | 12.44 | 30432 | 3741.11 | 2.29% |
| 2025-07-11 | 12.39 | 12.22 | -0.15 | -1.21% | 12.13 | 12.47 | 39048 | 4791.42 | 2.94% |
| 2025-07-10 | 12.12 | 12.37 | 0.27 | 2.23% | 11.84 | 12.53 | 54001 | 6584.05 | 4.07% |
| 2025-07-09 | 11.91 | 12.10 | 0.17 | 1.42% | 11.91 | 12.22 | 50261 | 6059.44 | 3.79% |
| 2025-07-08 | 11.84 | 11.93 | 0.15 | 1.27% | 11.81 | 12.07 | 48799 | 5821.27 | 3.68% |
| 2025-07-07 | 11.45 | 11.78 | 0.33 | 2.88% | 11.44 | 11.88 | 47989 | 5606.18 | 3.61% |
| 2025-07-04 | 11.40 | 11.45 | 0.08 | 0.70% | 11.28 | 11.45 | 24371 | 2769.50 | 1.84% |
| 2025-07-03 | 11.36 | 11.37 | 0.01 | 0.09% | 11.28 | 11.39 | 14083 | 1596.43 | 1.06% |
| 2025-07-02 | 11.29 | 11.36 | 0.04 | 0.35% | 11.25 | 11.36 | 13967 | 1580.76 | 1.05% |
深证大盘股票行情在线 K线走势图
金富科技(003018)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
