富春股份(300299)股票行情
富春股份(300299)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 | 7.10 | 7.17 | 0.03 | 0.42% | 7.04 | 7.19 | 295706 | 21040.93 | 4.29% | 35.00 |
| 2025-07-31 | 7.34 | 7.14 | -0.14 | -1.92% | 7.10 | 7.35 | 365465 | 26355.30 | 5.30% | 1.00 |
| 2025-07-30 | 7.22 | 7.28 | -0.01 | -0.14% | 7.12 | 7.35 | 511240 | 37031.78 | 7.42% | 0.00 |
| 2025-07-29 | 7.19 | 7.29 | 0.09 | 1.25% | 7.02 | 7.29 | 461824 | 33094.95 | 6.70% | 44.00 |
| 2025-07-28 | 7.16 | 7.20 | 0.04 | 0.56% | 7.11 | 7.26 | 297807 | 21416.13 | 4.32% | 0.00 |
| 2025-07-25 | 7.20 | 7.16 | -0.03 | -0.42% | 7.11 | 7.29 | 255950 | 18348.65 | 3.71% | 0.00 |
| 2025-07-24 | 7.05 | 7.19 | 0.15 | 2.13% | 7.04 | 7.20 | 287187 | 20463.81 | 4.17% | 6.00 |
| 2025-07-23 | 7.10 | 7.04 | -0.11 | -1.54% | 7.04 | 7.15 | 273883 | 19412.62 | 3.98% | 0.00 |
| 2025-07-22 | 7.28 | 7.15 | -0.15 | -2.05% | 7.08 | 7.29 | 380965 | 27253.77 | 5.53% | 0.00 |
| 2025-07-21 | 7.21 | 7.30 | 0.07 | 0.97% | 7.18 | 7.39 | 332007 | 24220.79 | 4.82% | 46.00 |
| 2025-07-18 | 7.33 | 7.23 | -0.08 | -1.09% | 7.15 | 7.40 | 399014 | 28914.63 | 5.79% | 5.00 |
| 2025-07-17 | 7.25 | 7.31 | -0.02 | -0.27% | 7.21 | 7.36 | 335474 | 24493.23 | 4.87% | 0.00 |
| 2025-07-16 | 7.29 | 7.33 | 0.03 | 0.41% | 7.26 | 7.55 | 483472 | 35777.91 | 7.02% | 1.00 |
| 2025-07-15 | 7.29 | 7.30 | 0.00 | 0.00% | 7.20 | 7.40 | 400303 | 29176.26 | 5.81% | 0.00 |
| 2025-07-14 | 7.46 | 7.30 | -0.20 | -2.67% | 7.23 | 7.50 | 456676 | 33353.68 | 6.63% | 38.00 |
| 2025-07-11 | 7.49 | 7.50 | -0.01 | -0.13% | 7.32 | 7.58 | 386871 | 28844.11 | 5.62% | 0.00 |
| 2025-07-10 | 7.53 | 7.51 | -0.06 | -0.79% | 7.42 | 7.64 | 438528 | 32944.13 | 6.36% | 0.00 |
| 2025-07-09 | 7.63 | 7.57 | -0.09 | -1.17% | 7.54 | 7.73 | 624575 | 47536.72 | 9.07% | 1.00 |
| 2025-07-08 | 7.37 | 7.66 | 0.32 | 4.36% | 7.30 | 7.78 | 965353 | 73612.48 | 14.01% | 26.00 |
| 2025-07-07 | 7.30 | 7.34 | -0.06 | -0.81% | 7.26 | 7.48 | 420277 | 30930.83 | 6.10% | 0.00 |
| 2025-07-04 | 7.38 | 7.40 | -0.05 | -0.67% | 7.35 | 7.59 | 601933 | 44901.24 | 8.74% | 14.00 |
| 2025-07-03 | 7.61 | 7.45 | -0.15 | -1.97% | 7.32 | 7.63 | 605415 | 45005.05 | 8.79% | 0.00 |
| 2025-07-02 | 7.50 | 7.60 | 0.03 | 0.40% | 7.40 | 7.80 | 841140 | 64042.20 | 12.21% | 20.00 |
| 2025-07-01 | 7.69 | 7.57 | -0.11 | -1.43% | 7.46 | 7.69 | 671564 | 50780.61 | 9.75% | 50.00 |
| 2025-06-30 | 7.31 | 7.68 | 0.32 | 4.35% | 7.31 | 7.75 | 1053402 | 80166.71 | 15.29% | 303.00 |
| 2025-06-27 | 7.28 | 7.36 | 0.05 | 0.68% | 7.22 | 7.43 | 496315 | 36471.07 | 7.20% | 10.00 |
| 2025-06-26 | 7.33 | 7.31 | -0.10 | -1.35% | 7.27 | 7.45 | 602273 | 44330.66 | 8.74% | 12.00 |
| 2025-06-25 | 7.48 | 7.41 | 0.05 | 0.68% | 7.28 | 7.57 | 711691 | 52555.19 | 10.33% | 112.00 |
| 2025-06-24 | 7.11 | 7.36 | 0.26 | 3.66% | 7.10 | 7.59 | 897299 | 66414.02 | 13.02% | 72.00 |
| 2025-06-23 | 6.81 | 7.10 | 0.10 | 1.43% | 6.81 | 7.12 | 564178 | 39594.88 | 8.19% | 5.00 |
| 2025-06-20 | 7.28 | 7.00 | -0.22 | -3.05% | 6.97 | 7.41 | 699381 | 49654.63 | 10.15% | 0.00 |
| 2025-06-19 | 7.06 | 7.22 | -0.08 | -1.10% | 7.04 | 7.50 | 859085 | 62277.06 | 12.47% | 205.00 |
| 2025-06-18 | 7.50 | 7.30 | -0.11 | -1.48% | 7.25 | 7.74 | 968263 | 72433.75 | 14.05% | 22.00 |
| 2025-06-17 | 7.57 | 7.41 | 0.00 | 0.00% | 7.40 | 7.84 | 1370782 | 104141.11 | 19.90% | 0.00 |
| 2025-06-16 | 7.12 | 7.41 | 0.15 | 2.07% | 7.08 | 7.50 | 1267601 | 92975.72 | 18.40% | 26.00 |
| 2025-06-13 | 7.96 | 7.26 | -0.95 | -11.57% | 7.20 | 8.11 | 1811710 | 136080.17 | 26.30% | 17.00 |
| 2025-06-12 | 8.51 | 8.21 | -0.57 | -6.49% | 8.08 | 8.69 | 2028142 | 169544.27 | 29.44% | 128.00 |
| 2025-06-11 | 8.34 | 8.78 | 0.79 | 9.89% | 7.85 | 9.28 | 2751013 | 231319.19 | 39.93% | 151.00 |
| 2025-06-10 | 7.06 | 7.99 | 1.33 | 19.97% | 6.95 | 7.99 | 2347091 | 177685.56 | 34.07% | 5.00 |
| 2025-06-09 | 6.35 | 6.66 | 0.32 | 5.05% | 6.32 | 6.74 | 656537 | 43143.07 | 9.53% | 50.00 |
| 2025-06-06 | 6.49 | 6.34 | -0.14 | -2.16% | 6.27 | 6.49 | 398906 | 25273.92 | 5.79% | 3.00 |
| 2025-06-05 | 6.29 | 6.48 | 0.19 | 3.02% | 6.25 | 6.58 | 699214 | 45255.19 | 10.15% | 0.00 |
| 2025-06-04 | 6.16 | 6.29 | 0.13 | 2.11% | 6.08 | 6.33 | 340302 | 21273.61 | 4.94% | 0.00 |
| 2025-06-03 | 6.11 | 6.16 | 0.06 | 0.98% | 6.05 | 6.45 | 508883 | 31894.76 | 7.39% | 0.00 |
| 2025-05-30 | 6.27 | 6.10 | -0.18 | -2.87% | 6.08 | 6.57 | 460972 | 28851.53 | 6.69% | 0.00 |
| 2025-05-29 | 6.15 | 6.28 | 0.14 | 2.28% | 6.11 | 6.28 | 263306 | 16407.01 | 3.82% | 16.00 |
| 2025-05-28 | 6.20 | 6.14 | -0.05 | -0.81% | 6.06 | 6.24 | 202047 | 12369.28 | 2.93% | 144.00 |
| 2025-05-27 | 6.23 | 6.19 | -0.06 | -0.96% | 6.11 | 6.29 | 245483 | 15157.41 | 3.56% | 0.00 |
| 2025-05-26 | 5.96 | 6.25 | 0.33 | 5.57% | 5.90 | 6.26 | 442458 | 27315.88 | 6.42% | 0.00 |
| 2025-05-23 | 6.13 | 5.92 | -0.28 | -4.52% | 5.92 | 6.15 | 288022 | 17393.15 | 4.18% | 0.00 |
| 2025-05-22 | 6.14 | 6.20 | 0.04 | 0.65% | 6.06 | 6.28 | 281862 | 17435.29 | 4.09% | 0.00 |
| 2025-05-21 | 6.23 | 6.16 | -0.11 | -1.75% | 6.11 | 6.27 | 167900 | 10351.67 | 2.44% | 0.00 |
| 2025-05-20 | 6.11 | 6.27 | 0.16 | 2.62% | 6.04 | 6.29 | 276264 | 17146.42 | 4.01% | 5.00 |
| 2025-05-19 | 6.10 | 6.11 | 0.02 | 0.33% | 5.98 | 6.15 | 166291 | 10086.46 | 2.41% | 0.00 |
| 2025-05-16 | 6.01 | 6.09 | 0.06 | 1.00% | 5.98 | 6.15 | 163019 | 9936.44 | 2.37% | 27.00 |
| 2025-05-15 | 6.14 | 6.03 | -0.11 | -1.79% | 6.01 | 6.15 | 171757 | 10400.62 | 2.49% | 0.00 |
| 2025-05-14 | 6.08 | 6.14 | 0.05 | 0.82% | 6.02 | 6.16 | 225914 | 13774.22 | 3.28% | 0.00 |
| 2025-05-13 | 6.21 | 6.09 | -0.06 | -0.98% | 6.08 | 6.26 | 182374 | 11224.59 | 2.65% | 0.00 |
| 2025-05-12 | 6.13 | 6.15 | 0.04 | 0.65% | 6.09 | 6.19 | 156520 | 9594.35 | 2.27% | 0.00 |
| 2025-05-09 | 6.18 | 6.11 | -0.06 | -0.97% | 6.06 | 6.22 | 220353 | 13487.67 | 3.20% | 0.00 |
| 2025-05-08 | 6.00 | 6.17 | 0.10 | 1.65% | 6.00 | 6.20 | 267712 | 16434.38 | 3.89% | 0.00 |
| 2025-05-07 | 6.26 | 6.07 | -0.10 | -1.62% | 5.98 | 6.28 | 364111 | 22191.44 | 5.28% | 0.00 |
| 2025-05-06 | 5.92 | 6.17 | 0.25 | 4.22% | 5.92 | 6.17 | 341852 | 20783.27 | 4.96% | 60.00 |
| 2025-04-30 | 5.88 | 5.92 | 0.10 | 1.72% | 5.82 | 5.98 | 255512 | 15147.87 | 3.71% | 0.00 |
| 2025-04-29 | 5.66 | 5.82 | 0.02 | 0.34% | 5.58 | 5.88 | 264752 | 15362.91 | 3.84% | 0.00 |
| 2025-04-28 | 5.63 | 5.80 | 0.11 | 1.93% | 5.61 | 5.95 | 406516 | 23536.13 | 5.90% | 0.00 |
| 2025-04-25 | 5.61 | 5.69 | 0.10 | 1.79% | 5.53 | 5.73 | 309609 | 17475.01 | 4.49% | 5.00 |
| 2025-04-24 | 5.80 | 5.59 | 0.08 | 1.45% | 5.54 | 5.97 | 405539 | 23069.55 | 6.27% | 0.00 |
| 2025-04-23 | 5.57 | 5.51 | -0.06 | -1.08% | 5.50 | 5.68 | 189410 | 10547.08 | 2.93% | 0.00 |
| 2025-04-22 | 5.64 | 5.57 | -0.04 | -0.71% | 5.54 | 5.78 | 221232 | 12473.42 | 3.42% | 0.00 |
| 2025-04-21 | 5.38 | 5.61 | 0.21 | 3.89% | 5.32 | 5.69 | 250967 | 13959.44 | 3.88% | 3.00 |
| 2025-04-18 | 5.45 | 5.40 | 0.01 | 0.19% | 5.28 | 5.45 | 135447 | 7258.80 | 2.09% | 0.00 |
| 2025-04-17 | 5.41 | 5.39 | -0.03 | -0.55% | 5.37 | 5.50 | 127671 | 6951.92 | 1.97% | 0.00 |
| 2025-04-16 | 5.50 | 5.42 | -0.13 | -2.34% | 5.32 | 5.60 | 201054 | 10983.20 | 3.11% | 0.00 |
| 2025-04-15 | 5.49 | 5.55 | 0.07 | 1.28% | 5.47 | 5.86 | 278576 | 15594.90 | 4.31% | 0.00 |
| 2025-04-14 | 5.49 | 5.48 | 0.09 | 1.67% | 5.44 | 5.53 | 204424 | 11227.39 | 3.16% | 0.00 |
| 2025-04-11 | 5.35 | 5.39 | -0.05 | -0.92% | 5.31 | 5.47 | 238044 | 12869.44 | 3.68% | 0.00 |
| 2025-04-10 | 5.26 | 5.44 | 0.25 | 4.82% | 5.26 | 5.59 | 346039 | 18818.61 | 5.35% | 0.00 |
| 2025-04-09 | 4.90 | 5.19 | 0.25 | 5.06% | 4.53 | 5.24 | 349804 | 17307.08 | 5.41% | 0.00 |
| 2025-04-08 | 4.82 | 4.94 | 0.21 | 4.44% | 4.77 | 5.13 | 296084 | 14654.24 | 4.58% | 0.00 |
深证大盘股票行情在线 K线走势图
