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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 11.73 | 11.82 | 0.04 | 0.34% | 11.71 | 12.08 | 50771 | 6064.35 | 0.90% | 0.00 |
| 2025-05-22 | 11.96 | 11.78 | -0.25 | -2.08% | 11.75 | 12.09 | 44177 | 5244.38 | 0.79% | 0.00 |
| 2025-05-21 | 12.06 | 12.03 | -0.07 | -0.58% | 12.00 | 12.13 | 32913 | 3965.66 | 0.58% | 0.00 |
| 2025-05-20 | 11.95 | 12.10 | 0.12 | 1.00% | 11.95 | 12.17 | 49058 | 5924.91 | 0.87% | 0.00 |
| 2025-05-19 | 12.10 | 11.98 | -0.13 | -1.07% | 11.87 | 12.13 | 45294 | 5422.32 | 0.81% | 0.00 |
| 2025-05-16 | 12.04 | 12.11 | 0.07 | 0.58% | 12.01 | 12.17 | 45853 | 5542.32 | 0.81% | 0.00 |
| 2025-05-15 | 12.09 | 12.04 | -0.06 | -0.50% | 12.03 | 12.32 | 46739 | 5678.78 | 0.83% | 0.00 |
| 2025-05-14 | 12.22 | 12.10 | -0.13 | -1.06% | 12.02 | 12.26 | 43301 | 5247.36 | 0.77% | 0.00 |
| 2025-05-13 | 12.19 | 12.23 | 0.14 | 1.16% | 12.09 | 12.25 | 49288 | 6009.59 | 0.88% | 0.00 |
| 2025-05-12 | 12.02 | 12.09 | 0.12 | 1.00% | 12.01 | 12.14 | 33267 | 4015.08 | 0.59% | 0.00 |
| 2025-05-09 | 12.15 | 11.97 | -0.18 | -1.48% | 11.96 | 12.20 | 33628 | 4043.92 | 0.60% | 0.00 |
| 2025-05-08 | 12.00 | 12.15 | 0.10 | 0.83% | 12.00 | 12.21 | 47539 | 5777.68 | 0.84% | 0.00 |
| 2025-05-07 | 12.24 | 12.05 | -0.07 | -0.58% | 11.99 | 12.45 | 55439 | 6738.35 | 0.99% | 0.00 |
| 2025-05-06 | 11.84 | 12.12 | 0.37 | 3.15% | 11.79 | 12.12 | 60432 | 7235.42 | 1.07% | 0.00 |
| 2025-04-30 | 11.70 | 11.75 | 0.06 | 0.51% | 11.66 | 11.88 | 35397 | 4170.60 | 0.63% | 0.00 |
| 2025-04-29 | 11.57 | 11.69 | 0.12 | 1.04% | 11.52 | 11.74 | 32965 | 3849.11 | 0.59% | 0.00 |
| 2025-04-28 | 11.51 | 11.57 | -0.04 | -0.34% | 11.31 | 11.58 | 48231 | 5531.43 | 0.86% | 0.00 |
| 2025-04-25 | 11.91 | 11.61 | -0.20 | -1.69% | 11.58 | 11.94 | 60651 | 7090.24 | 1.08% | 0.00 |
| 2025-04-24 | 11.81 | 11.81 | 0.01 | 0.08% | 11.71 | 11.93 | 50897 | 6020.68 | 0.90% | 0.00 |
| 2025-04-23 | 11.76 | 11.80 | 0.07 | 0.60% | 11.66 | 11.90 | 45918 | 5408.81 | 0.82% | 0.00 |
| 2025-04-22 | 11.66 | 11.73 | 0.07 | 0.60% | 11.54 | 11.86 | 61712 | 7236.09 | 1.10% | 0.00 |
| 2025-04-21 | 11.55 | 11.66 | 0.12 | 1.04% | 11.40 | 11.69 | 34897 | 4051.60 | 0.62% | 0.00 |
| 2025-04-18 | 11.61 | 11.54 | -0.09 | -0.77% | 11.44 | 11.71 | 38596 | 4454.41 | 0.69% | 0.00 |
| 2025-04-17 | 11.54 | 11.63 | 0.02 | 0.17% | 11.53 | 11.76 | 35023 | 4088.15 | 0.62% | 0.00 |
| 2025-04-16 | 11.70 | 11.61 | -0.20 | -1.69% | 11.46 | 11.91 | 58773 | 6847.38 | 1.04% | 0.00 |
| 2025-04-15 | 11.77 | 11.81 | 0.12 | 1.03% | 11.60 | 12.13 | 85773 | 10150.04 | 1.52% | 0.00 |
| 2025-04-14 | 11.93 | 11.69 | -0.02 | -0.17% | 11.65 | 11.99 | 55149 | 6495.24 | 0.98% | 0.00 |
| 2025-04-11 | 11.49 | 11.71 | 0.02 | 0.17% | 11.46 | 11.87 | 64845 | 7607.47 | 1.15% | 0.00 |
| 2025-04-10 | 11.83 | 11.69 | 0.12 | 1.04% | 11.59 | 12.04 | 91855 | 10850.46 | 1.63% | 0.00 |
| 2025-04-09 | 11.23 | 11.57 | 0.11 | 0.96% | 10.60 | 11.68 | 98970 | 11131.46 | 1.76% | 0.00 |
| 2025-04-08 | 10.92 | 11.46 | 0.58 | 5.33% | 10.92 | 11.88 | 131572 | 15150.36 | 2.34% | 0.00 |
深证大盘股票行情在线 K线走势图
