东富龙(300171)股票行情
东富龙(300171)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 |
|---|
| 2025-09-15 | 14.31 | 14.26 | -0.06 | -0.42% | 14.23 | 14.39 | 51994 | 7429.72 | 0.92% | 0.00 |
| 2025-09-12 | 14.50 | 14.32 | -0.18 | -1.24% | 14.28 | 14.56 | 76107 | 10945.87 | 1.35% | 0.00 |
| 2025-09-11 | 14.30 | 14.50 | 0.12 | 0.83% | 14.04 | 14.54 | 83573 | 11981.64 | 1.49% | 2.00 |
| 2025-09-10 | 14.32 | 14.38 | 0.05 | 0.35% | 14.27 | 14.53 | 67691 | 9730.92 | 1.20% | 6.00 |
| 2025-09-09 | 14.64 | 14.33 | -0.35 | -2.38% | 14.26 | 14.70 | 116976 | 16908.96 | 2.08% | 0.00 |
| 2025-09-08 | 14.16 | 14.68 | 0.49 | 3.45% | 14.16 | 14.79 | 144201 | 21031.86 | 2.56% | 0.00 |
| 2025-09-05 | 13.90 | 14.19 | 0.31 | 2.23% | 13.81 | 14.21 | 92407 | 13012.62 | 1.64% | 0.00 |
| 2025-09-04 | 14.03 | 13.88 | -0.15 | -1.07% | 13.70 | 14.25 | 112419 | 15735.09 | 2.00% | 0.00 |
| 2025-09-03 | 14.17 | 14.03 | -0.14 | -0.99% | 13.96 | 14.33 | 85538 | 12063.62 | 1.52% | 0.00 |
| 2025-09-02 | 14.60 | 14.17 | -0.39 | -2.68% | 14.03 | 14.60 | 100097 | 14242.34 | 1.78% | 0.00 |
| 2025-09-01 | 14.35 | 14.56 | 0.12 | 0.83% | 14.35 | 14.63 | 91018 | 13226.51 | 1.62% | 0.00 |
| 2025-08-29 | 14.36 | 14.44 | -0.01 | -0.07% | 14.30 | 14.48 | 103825 | 14946.98 | 1.85% | 0.00 |
| 2025-08-28 | 14.61 | 14.45 | -0.15 | -1.03% | 13.97 | 14.71 | 215487 | 30854.34 | 3.83% | 0.00 |
| 2025-08-27 | 15.00 | 14.60 | -0.37 | -2.47% | 14.59 | 15.20 | 172117 | 25608.58 | 3.06% | 0.00 |
| 2025-08-26 | 15.29 | 14.97 | -0.32 | -2.09% | 14.94 | 15.29 | 147036 | 22234.20 | 2.61% | 3.00 |
| 2025-08-25 | 15.35 | 15.29 | -0.10 | -0.65% | 15.19 | 15.59 | 162784 | 25003.44 | 2.89% | 0.00 |
| 2025-08-22 | 15.58 | 15.39 | -0.34 | -2.16% | 15.23 | 15.68 | 195654 | 30082.96 | 3.48% | 0.00 |
| 2025-08-21 | 15.16 | 15.73 | 0.59 | 3.90% | 15.01 | 16.00 | 297797 | 46193.78 | 5.29% | 0.00 |
| 2025-08-20 | 15.13 | 15.14 | -0.04 | -0.26% | 14.87 | 15.24 | 94727 | 14249.98 | 1.68% | 0.00 |
| 2025-08-19 | 15.27 | 15.18 | -0.09 | -0.59% | 15.12 | 15.44 | 111106 | 16959.46 | 1.97% | 0.00 |
| 2025-08-18 | 15.20 | 15.27 | 0.14 | 0.93% | 15.09 | 15.38 | 118860 | 18071.93 | 2.11% | 0.00 |
| 2025-08-15 | 14.78 | 15.13 | 0.38 | 2.58% | 14.71 | 15.25 | 119803 | 17982.48 | 2.13% | 0.00 |
| 2025-08-14 | 15.20 | 14.75 | -0.43 | -2.83% | 14.65 | 15.23 | 119292 | 17770.04 | 2.12% | 0.00 |
| 2025-08-13 | 15.31 | 15.18 | -0.13 | -0.85% | 15.06 | 15.36 | 107917 | 16403.71 | 1.92% | 0.00 |
| 2025-08-12 | 15.11 | 15.31 | 0.18 | 1.19% | 14.98 | 15.45 | 153141 | 23361.10 | 2.72% | 0.00 |
| 2025-08-11 | 14.75 | 15.13 | 0.31 | 2.09% | 14.73 | 15.29 | 134292 | 20167.98 | 2.39% | 0.00 |
| 2025-08-08 | 14.88 | 14.82 | -0.09 | -0.60% | 14.65 | 15.27 | 132461 | 19827.86 | 2.35% | 0.00 |
| 2025-08-07 | 14.73 | 14.91 | 0.17 | 1.15% | 14.66 | 15.24 | 145956 | 21812.38 | 2.59% | 0.00 |
| 2025-08-06 | 14.98 | 14.74 | -0.29 | -1.93% | 14.62 | 15.07 | 169860 | 25102.10 | 3.02% | 0.00 |
| 2025-08-05 | 15.22 | 15.03 | -0.30 | -1.96% | 14.92 | 15.58 | 155198 | 23474.70 | 2.76% | 0.00 |
| 2025-08-04 | 15.22 | 15.33 | -0.13 | -0.84% | 14.81 | 15.48 | 188854 | 28501.77 | 3.36% | 0.00 |
| 2025-08-01 | 15.35 | 15.46 | 0.13 | 0.85% | 15.00 | 15.70 | 232584 | 35749.16 | 4.13% | 5.00 |
| 2025-07-31 | 14.72 | 15.33 | 0.50 | 3.37% | 14.72 | 15.85 | 366877 | 56728.85 | 6.52% | 33.00 |
| 2025-07-30 | 15.07 | 14.83 | -0.34 | -2.24% | 14.65 | 15.34 | 244921 | 36703.29 | 4.35% | 0.00 |
| 2025-07-29 | 14.16 | 15.17 | 1.10 | 7.82% | 13.97 | 15.52 | 340380 | 50816.13 | 6.05% | 25.00 |
| 2025-07-28 | 14.20 | 14.07 | -0.18 | -1.26% | 14.03 | 14.29 | 112575 | 15934.22 | 2.00% | 0.00 |
| 2025-07-25 | 14.08 | 14.25 | 0.29 | 2.08% | 13.91 | 14.74 | 208342 | 29930.97 | 3.70% | 5.00 |
| 2025-07-24 | 13.69 | 13.96 | 0.36 | 2.65% | 13.60 | 14.04 | 140705 | 19464.81 | 2.50% | 3.00 |
| 2025-07-23 | 13.61 | 13.60 | -0.01 | -0.07% | 13.53 | 13.89 | 96524 | 13232.32 | 1.72% | 0.00 |
| 2025-07-22 | 13.62 | 13.61 | 0.00 | 0.00% | 13.53 | 13.73 | 71177 | 9693.58 | 1.27% | 0.00 |
| 2025-07-21 | 13.58 | 13.61 | 0.06 | 0.44% | 13.49 | 13.67 | 70602 | 9590.99 | 1.25% | 10.00 |
| 2025-07-18 | 13.66 | 13.55 | -0.09 | -0.66% | 13.43 | 13.66 | 71820 | 9698.76 | 1.28% | 0.00 |
| 2025-07-17 | 13.32 | 13.64 | 0.30 | 2.25% | 13.28 | 13.69 | 127373 | 17223.12 | 2.26% | 36.00 |
| 2025-07-16 | 13.16 | 13.34 | 0.14 | 1.06% | 13.13 | 13.37 | 63866 | 8459.18 | 1.14% | 4.00 |
| 2025-07-15 | 13.30 | 13.20 | -0.12 | -0.90% | 13.04 | 13.33 | 73990 | 9742.49 | 1.32% | 0.00 |
| 2025-07-14 | 13.32 | 13.32 | 0.05 | 0.38% | 13.22 | 13.45 | 71016 | 9444.36 | 1.26% | 0.00 |
| 2025-07-11 | 13.14 | 13.27 | 0.14 | 1.07% | 13.06 | 13.33 | 88789 | 11739.61 | 1.58% | 0.00 |
| 2025-07-10 | 13.14 | 13.13 | -0.01 | -0.08% | 13.05 | 13.33 | 83090 | 10962.14 | 1.48% | 0.00 |
| 2025-07-09 | 13.08 | 13.14 | 0.04 | 0.31% | 13.03 | 13.40 | 96327 | 12695.24 | 1.71% | 0.00 |
| 2025-07-08 | 13.08 | 13.10 | 0.02 | 0.15% | 13.00 | 13.23 | 67994 | 8911.56 | 1.21% | 0.00 |
| 2025-07-07 | 13.13 | 13.08 | 0.01 | 0.08% | 13.04 | 13.43 | 75149 | 9900.30 | 1.34% | 0.00 |
| 2025-07-04 | 13.28 | 13.07 | -0.11 | -0.83% | 13.00 | 13.34 | 71346 | 9366.89 | 1.27% | 0.00 |
| 2025-07-03 | 13.22 | 13.18 | -0.03 | -0.23% | 13.10 | 13.28 | 65757 | 8659.33 | 1.17% | 0.00 |
| 2025-07-02 | 13.26 | 13.21 | -0.06 | -0.45% | 13.05 | 13.27 | 79362 | 10422.65 | 1.41% | 0.00 |
| 2025-07-01 | 13.29 | 13.27 | -0.02 | -0.15% | 13.14 | 13.37 | 90989 | 12063.45 | 1.62% | 0.00 |
| 2025-06-30 | 12.78 | 13.29 | 0.50 | 3.91% | 12.68 | 13.31 | 150270 | 19608.13 | 2.67% | 0.00 |
| 2025-06-27 | 12.80 | 12.79 | -0.02 | -0.16% | 12.78 | 12.92 | 66344 | 8517.93 | 1.18% | 0.00 |
| 2025-06-26 | 12.88 | 12.81 | -0.12 | -0.93% | 12.78 | 13.02 | 93631 | 12070.76 | 1.66% | 0.00 |
| 2025-06-25 | 13.08 | 12.93 | -0.02 | -0.15% | 12.77 | 13.11 | 110475 | 14219.08 | 1.96% | 0.00 |
| 2025-06-24 | 12.85 | 12.95 | 0.02 | 0.15% | 12.71 | 13.05 | 136439 | 17579.79 | 2.42% | 0.00 |
| 2025-06-23 | 12.77 | 12.93 | 0.16 | 1.25% | 12.69 | 13.08 | 180530 | 23288.88 | 3.21% | 0.00 |
| 2025-06-20 | 12.43 | 12.77 | 0.32 | 2.57% | 12.30 | 13.11 | 201316 | 25714.92 | 3.58% | 0.00 |
| 2025-06-19 | 12.85 | 12.45 | -0.39 | -3.04% | 12.37 | 12.86 | 121845 | 15290.85 | 2.17% | 16.00 |
| 2025-06-18 | 12.94 | 12.84 | -0.27 | -2.06% | 12.74 | 13.29 | 195813 | 25333.45 | 3.48% | 0.00 |
| 2025-06-17 | 12.25 | 13.11 | 1.00 | 8.26% | 12.22 | 13.73 | 309463 | 40951.98 | 5.50% | 0.00 |
| 2025-06-16 | 12.02 | 12.11 | 0.10 | 0.83% | 12.00 | 12.14 | 42028 | 5077.54 | 0.75% | 0.00 |
| 2025-06-13 | 12.30 | 12.01 | -0.30 | -2.44% | 11.98 | 12.42 | 53043 | 6449.42 | 0.94% | 10.00 |
| 2025-06-12 | 12.24 | 12.31 | 0.04 | 0.33% | 12.18 | 12.34 | 40923 | 5023.11 | 0.73% | 4.00 |
| 2025-06-11 | 12.33 | 12.27 | -0.05 | -0.41% | 12.27 | 12.47 | 42245 | 5216.72 | 0.75% | 0.00 |
| 2025-06-10 | 12.33 | 12.32 | -0.06 | -0.48% | 12.20 | 12.55 | 74312 | 9193.32 | 1.32% | 0.00 |
| 2025-06-09 | 12.00 | 12.38 | 0.44 | 3.69% | 11.96 | 12.48 | 91145 | 11183.76 | 1.62% | 0.00 |
| 2025-06-06 | 11.97 | 11.94 | -0.05 | -0.42% | 11.85 | 12.02 | 34440 | 4107.28 | 0.61% | 0.00 |
| 2025-06-05 | 12.15 | 11.99 | -0.14 | -1.15% | 11.94 | 12.18 | 51104 | 6126.93 | 0.91% | 0.00 |
| 2025-06-04 | 12.01 | 12.13 | 0.11 | 0.92% | 11.94 | 12.27 | 58850 | 7122.43 | 1.05% | 0.00 |
| 2025-06-03 | 11.70 | 12.02 | 0.22 | 1.86% | 11.70 | 12.07 | 56988 | 6822.36 | 1.01% | 0.00 |
| 2025-05-30 | 11.87 | 11.80 | -0.04 | -0.34% | 11.75 | 11.93 | 33690 | 3984.62 | 0.60% | 0.00 |
| 2025-05-29 | 11.65 | 11.92 | 0.31 | 2.67% | 11.60 | 11.98 | 47357 | 5620.05 | 0.84% | 0.00 |
| 2025-05-28 | 11.69 | 11.61 | -0.11 | -0.94% | 11.57 | 11.76 | 28082 | 3273.45 | 0.50% | 0.00 |
| 2025-05-27 | 11.65 | 11.72 | 0.07 | 0.60% | 11.48 | 11.76 | 35537 | 4133.04 | 0.63% | 0.00 |
| 2025-05-26 | 11.85 | 11.65 | -0.17 | -1.44% | 11.53 | 11.85 | 46892 | 5469.24 | 0.83% | 0.00 |
深证大盘股票行情在线 K线走势图
