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 |
|---|
| 2025-12-12 | 7.72 | 7.51 | -0.29 | -3.72% | 7.46 | 7.82 | 587623 | 44581.38 | 8.53% | 0.00 |
| 2025-12-11 | 8.14 | 7.80 | -0.45 | -5.45% | 7.76 | 8.19 | 802374 | 63179.87 | 11.64% | 16.00 |
| 2025-12-10 | 8.19 | 8.25 | 0.11 | 1.35% | 8.03 | 8.50 | 986922 | 81598.04 | 14.32% | 5.00 |
| 2025-12-09 | 7.99 | 8.14 | 0.08 | 0.99% | 7.93 | 8.44 | 1161102 | 95405.72 | 16.85% | 27.00 |
| 2025-12-08 | 7.61 | 8.06 | 0.39 | 5.08% | 7.60 | 8.24 | 1152611 | 92557.68 | 16.72% | 35.00 |
| 2025-12-05 | 7.44 | 7.67 | 0.38 | 5.21% | 7.21 | 7.74 | 908401 | 68586.31 | 13.18% | 22.00 |
| 2025-12-04 | 7.50 | 7.29 | -0.35 | -4.58% | 7.27 | 7.70 | 771032 | 56997.97 | 11.19% | 67.00 |
| 2025-12-03 | 7.78 | 7.64 | -0.33 | -4.14% | 7.54 | 7.98 | 942066 | 72668.15 | 13.67% | 0.00 |
| 2025-12-02 | 7.72 | 7.97 | 0.24 | 3.10% | 7.65 | 8.30 | 1403435 | 112699.85 | 20.36% | 198.00 |
| 2025-12-01 | 7.57 | 7.73 | 0.09 | 1.18% | 7.48 | 7.82 | 973497 | 74432.11 | 14.12% | 45.00 |
| 2025-11-28 | 7.46 | 7.64 | 0.11 | 1.46% | 7.38 | 7.81 | 950401 | 72189.30 | 13.79% | 17.00 |
| 2025-11-27 | 8.06 | 7.53 | -0.55 | -6.81% | 7.51 | 8.14 | 1415482 | 109310.32 | 20.54% | 124.00 |
| 2025-11-26 | 8.66 | 8.08 | -1.01 | -11.11% | 8.02 | 8.84 | 2097092 | 175714.55 | 30.43% | 92.00 |
| 2025-11-25 | 7.78 | 9.09 | 1.14 | 14.34% | 7.78 | 9.54 | 2583095 | 225248.39 | 37.48% | 145.00 |
| 2025-11-24 | 8.00 | 7.95 | 0.18 | 2.32% | 7.47 | 8.09 | 1714670 | 133017.39 | 24.88% | 89.00 |
| 2025-11-21 | 7.12 | 7.77 | 0.63 | 8.82% | 7.09 | 8.57 | 2115102 | 170265.06 | 30.69% | 54.00 |
| 2025-11-20 | 7.38 | 7.14 | -0.33 | -4.42% | 7.13 | 7.43 | 717990 | 51891.45 | 10.42% | 5.00 |
| 2025-11-19 | 7.44 | 7.47 | -0.13 | -1.71% | 7.22 | 7.74 | 864634 | 64172.93 | 12.55% | 42.00 |
| 2025-11-18 | 7.24 | 7.60 | 0.24 | 3.26% | 7.18 | 7.94 | 1272509 | 96407.55 | 18.46% | 0.00 |
| 2025-11-17 | 6.95 | 7.36 | 0.30 | 4.25% | 6.92 | 7.70 | 926700 | 67677.46 | 13.45% | 86.00 |
| 2025-11-14 | 6.91 | 7.06 | 0.14 | 2.02% | 6.87 | 7.28 | 699308 | 49622.52 | 10.15% | 38.00 |
| 2025-11-13 | 6.73 | 6.92 | 0.17 | 2.52% | 6.61 | 6.98 | 449740 | 30660.09 | 6.53% | 152.00 |
| 2025-11-12 | 6.70 | 6.75 | 0.05 | 0.75% | 6.68 | 6.91 | 274652 | 18640.05 | 3.98% | 0.00 |
| 2025-11-11 | 6.76 | 6.70 | -0.11 | -1.62% | 6.67 | 6.81 | 239244 | 16088.50 | 3.47% | 0.00 |
| 2025-11-10 | 6.64 | 6.81 | 0.18 | 2.71% | 6.62 | 6.88 | 311389 | 21138.00 | 4.52% | 0.00 |
| 2025-11-07 | 6.63 | 6.63 | -0.04 | -0.60% | 6.60 | 6.73 | 167854 | 11177.92 | 2.44% | 13.00 |
| 2025-11-06 | 6.80 | 6.67 | -0.17 | -2.49% | 6.64 | 6.84 | 238488 | 15936.82 | 3.46% | 0.00 |
| 2025-11-05 | 6.70 | 6.84 | 0.02 | 0.29% | 6.67 | 6.89 | 303676 | 20698.03 | 4.41% | 14.00 |
| 2025-11-04 | 6.69 | 6.82 | 0.08 | 1.19% | 6.59 | 6.86 | 352041 | 23756.73 | 5.11% | 29.00 |
| 2025-11-03 | 6.57 | 6.74 | 0.17 | 2.59% | 6.53 | 6.81 | 376574 | 25262.11 | 5.46% | 31.00 |
| 2025-10-31 | 6.35 | 6.57 | 0.27 | 4.29% | 6.34 | 6.73 | 312939 | 20474.40 | 4.54% | 52.00 |
| 2025-10-30 | 6.48 | 6.30 | -0.19 | -2.93% | 6.30 | 6.49 | 197839 | 12576.91 | 2.87% | 0.00 |
| 2025-10-29 | 6.46 | 6.49 | -0.09 | -1.37% | 6.40 | 6.51 | 273612 | 17635.15 | 3.97% | 0.00 |
| 2025-10-28 | 6.44 | 6.58 | 0.21 | 3.30% | 6.41 | 6.82 | 505230 | 33555.75 | 7.33% | 38.00 |
| 2025-10-27 | 6.32 | 6.37 | 0.08 | 1.27% | 6.26 | 6.40 | 179466 | 11354.31 | 2.60% | 0.00 |
| 2025-10-24 | 6.32 | 6.29 | -0.03 | -0.47% | 6.26 | 6.34 | 98318 | 6185.52 | 1.43% | 0.00 |
| 2025-10-23 | 6.26 | 6.32 | 0.06 | 0.96% | 6.18 | 6.32 | 116390 | 7259.20 | 1.69% | 0.00 |
| 2025-10-22 | 6.27 | 6.26 | -0.03 | -0.48% | 6.23 | 6.33 | 89282 | 5606.07 | 1.30% | 0.00 |
| 2025-10-21 | 6.17 | 6.29 | 0.12 | 1.94% | 6.13 | 6.29 | 116764 | 7278.29 | 1.69% | 0.00 |
| 2025-10-20 | 6.15 | 6.17 | 0.08 | 1.31% | 6.11 | 6.19 | 112683 | 6939.02 | 1.63% | 0.00 |
| 2025-10-17 | 6.23 | 6.09 | -0.15 | -2.40% | 6.08 | 6.27 | 115374 | 7109.10 | 1.67% | 0.00 |
| 2025-10-16 | 6.31 | 6.24 | -0.10 | -1.58% | 6.22 | 6.35 | 95101 | 5949.89 | 1.38% | 0.00 |
| 2025-10-15 | 6.23 | 6.34 | 0.10 | 1.60% | 6.21 | 6.34 | 111127 | 6994.11 | 1.61% | 0.00 |
| 2025-10-14 | 6.31 | 6.24 | -0.07 | -1.11% | 6.22 | 6.42 | 159563 | 10094.53 | 2.32% | 13.00 |
| 2025-10-13 | 6.17 | 6.31 | -0.14 | -2.17% | 6.05 | 6.31 | 160341 | 9975.02 | 2.33% | 0.00 |
| 2025-10-10 | 6.44 | 6.45 | -0.01 | -0.15% | 6.41 | 6.51 | 133793 | 8636.25 | 1.94% | 0.00 |
| 2025-10-09 | 6.49 | 6.46 | -0.04 | -0.62% | 6.40 | 6.50 | 154753 | 9985.04 | 2.25% | 0.00 |
| 2025-09-30 | 6.59 | 6.50 | -0.06 | -0.91% | 6.49 | 6.66 | 161162 | 10564.03 | 2.34% | 10.00 |
| 2025-09-29 | 6.51 | 6.56 | 0.02 | 0.31% | 6.45 | 6.59 | 146626 | 9578.72 | 2.13% | 0.00 |
| 2025-09-26 | 6.63 | 6.54 | -0.15 | -2.24% | 6.49 | 6.66 | 192747 | 12651.83 | 2.80% | 0.00 |
| 2025-09-25 | 6.60 | 6.69 | 0.06 | 0.90% | 6.58 | 6.92 | 291149 | 19730.00 | 4.22% | 0.00 |
| 2025-09-24 | 6.46 | 6.63 | 0.10 | 1.53% | 6.44 | 6.65 | 181470 | 11939.45 | 2.63% | 1.00 |
| 2025-09-23 | 6.68 | 6.53 | -0.19 | -2.83% | 6.39 | 6.70 | 275107 | 17866.50 | 3.99% | 0.00 |
| 2025-09-22 | 6.77 | 6.72 | -0.05 | -0.74% | 6.61 | 6.79 | 228639 | 15267.89 | 3.32% | 0.00 |
| 2025-09-19 | 6.81 | 6.77 | -0.09 | -1.31% | 6.74 | 6.93 | 243869 | 16585.17 | 3.54% | 22.00 |
| 2025-09-18 | 7.05 | 6.86 | -0.20 | -2.83% | 6.80 | 7.22 | 480635 | 33790.68 | 6.97% | 11.00 |
| 2025-09-17 | 7.15 | 7.06 | -0.20 | -2.75% | 7.03 | 7.22 | 536897 | 38035.90 | 7.79% | 50.00 |
| 2025-09-16 | 7.15 | 7.26 | 0.29 | 4.16% | 7.04 | 7.67 | 983714 | 72125.77 | 14.27% | 35.00 |
| 2025-09-15 | 6.74 | 6.97 | 0.19 | 2.80% | 6.70 | 7.03 | 502880 | 34726.19 | 7.30% | 0.00 |
| 2025-09-12 | 6.81 | 6.78 | -0.07 | -1.02% | 6.73 | 6.88 | 266406 | 18088.34 | 3.87% | 0.00 |
| 2025-09-11 | 6.76 | 6.85 | 0.08 | 1.18% | 6.58 | 6.85 | 296385 | 19976.40 | 4.30% | 0.00 |
| 2025-09-10 | 6.66 | 6.77 | 0.09 | 1.35% | 6.61 | 6.83 | 232938 | 15766.24 | 3.38% | 0.00 |
| 2025-09-09 | 6.79 | 6.68 | -0.12 | -1.76% | 6.64 | 6.83 | 215895 | 14527.45 | 3.13% | 0.00 |
| 2025-09-08 | 6.71 | 6.80 | 0.05 | 0.74% | 6.67 | 6.80 | 248857 | 16779.45 | 3.61% | 0.00 |
| 2025-09-05 | 6.66 | 6.75 | 0.11 | 1.66% | 6.48 | 6.75 | 279761 | 18580.95 | 4.06% | 0.00 |
| 2025-09-04 | 6.60 | 6.64 | 0.06 | 0.91% | 6.55 | 6.75 | 305406 | 20375.15 | 4.43% | 0.00 |
| 2025-09-03 | 6.79 | 6.58 | -0.18 | -2.66% | 6.57 | 6.87 | 308623 | 20773.63 | 4.48% | 0.00 |
| 2025-09-02 | 6.96 | 6.76 | -0.24 | -3.43% | 6.66 | 7.00 | 382121 | 25873.97 | 5.54% | 0.00 |
| 2025-09-01 | 6.96 | 7.00 | 0.04 | 0.57% | 6.92 | 7.05 | 345917 | 24142.74 | 5.02% | 0.00 |
| 2025-08-29 | 7.13 | 6.96 | -0.24 | -3.33% | 6.95 | 7.16 | 441522 | 31051.98 | 6.41% | 4.00 |
| 2025-08-28 | 7.34 | 7.20 | -0.15 | -2.04% | 6.90 | 7.45 | 694103 | 49772.18 | 10.07% | 0.00 |
| 2025-08-27 | 7.79 | 7.35 | -0.55 | -6.96% | 7.32 | 7.88 | 889482 | 67894.28 | 12.91% | 14.00 |
| 2025-08-26 | 7.65 | 7.90 | 0.25 | 3.27% | 7.55 | 8.07 | 1038892 | 82132.52 | 15.08% | 36.00 |
| 2025-08-25 | 7.64 | 7.65 | -0.03 | -0.39% | 7.53 | 7.69 | 513796 | 39118.50 | 7.46% | 44.00 |
| 2025-08-22 | 7.67 | 7.68 | -0.04 | -0.52% | 7.60 | 7.73 | 385083 | 29512.49 | 5.59% | 40.00 |
| 2025-08-21 | 7.77 | 7.72 | 0.00 | 0.00% | 7.62 | 7.85 | 445127 | 34395.03 | 6.46% | 0.00 |
| 2025-08-20 | 7.67 | 7.72 | 0.03 | 0.39% | 7.60 | 7.81 | 483900 | 37232.10 | 7.02% | 10.00 |
| 2025-08-19 | 7.70 | 7.69 | -0.08 | -1.03% | 7.61 | 7.85 | 619568 | 47877.99 | 8.99% | 0.00 |
| 2025-08-18 | 7.49 | 7.77 | 0.29 | 3.88% | 7.48 | 7.77 | 748494 | 57065.69 | 10.86% | 14.00 |
| 2025-08-15 | 7.28 | 7.48 | 0.18 | 2.47% | 7.22 | 7.55 | 574306 | 42572.66 | 8.34% | 10.00 |
深证大盘股票行情在线 K线走势图
富春股份(300299)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
