富邦科技(300387)股票行情
富邦科技(300387)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 | 9.23 | 9.26 | 0.03 | 0.33% | 9.23 | 9.31 | 58847 | 5455.36 | 2.04% | 0.00 |
| 2025-07-31 | 9.35 | 9.23 | -0.17 | -1.81% | 9.19 | 9.40 | 94324 | 8757.19 | 3.26% | 0.00 |
| 2025-07-30 | 9.47 | 9.40 | -0.13 | -1.36% | 9.29 | 9.50 | 122295 | 11517.77 | 4.23% | 0.00 |
| 2025-07-29 | 9.75 | 9.53 | -0.33 | -3.35% | 9.40 | 9.78 | 211944 | 20232.63 | 7.33% | 0.00 |
| 2025-07-28 | 9.56 | 9.86 | 0.39 | 4.12% | 9.42 | 10.12 | 287781 | 28177.05 | 9.96% | 1.00 |
| 2025-07-25 | 9.45 | 9.47 | 0.07 | 0.74% | 9.36 | 9.58 | 107790 | 10185.50 | 3.73% | 0.00 |
| 2025-07-24 | 9.28 | 9.40 | 0.12 | 1.29% | 9.28 | 9.42 | 84023 | 7875.66 | 2.91% | 0.00 |
| 2025-07-23 | 9.37 | 9.28 | -0.10 | -1.07% | 9.26 | 9.43 | 92218 | 8606.45 | 3.19% | 0.00 |
| 2025-07-22 | 9.40 | 9.38 | 0.00 | 0.00% | 9.30 | 9.43 | 88897 | 8324.17 | 3.08% | 2.00 |
| 2025-07-21 | 9.33 | 9.38 | 0.05 | 0.54% | 9.30 | 9.41 | 83410 | 7808.25 | 2.89% | 0.00 |
| 2025-07-18 | 9.27 | 9.33 | 0.10 | 1.08% | 9.22 | 9.38 | 92794 | 8630.47 | 3.21% | 62.00 |
| 2025-07-17 | 9.18 | 9.23 | 0.07 | 0.76% | 9.12 | 9.26 | 75562 | 6955.49 | 2.61% | 0.00 |
| 2025-07-16 | 9.12 | 9.16 | 0.04 | 0.44% | 9.09 | 9.22 | 63176 | 5789.10 | 2.19% | 0.00 |
| 2025-07-15 | 9.24 | 9.12 | -0.16 | -1.72% | 9.03 | 9.25 | 102560 | 9360.40 | 3.55% | 0.00 |
| 2025-07-14 | 9.21 | 9.28 | 0.06 | 0.65% | 9.17 | 9.33 | 81085 | 7501.62 | 2.81% | 0.00 |
| 2025-07-11 | 9.33 | 9.22 | -0.16 | -1.71% | 9.14 | 9.37 | 150967 | 13925.07 | 5.22% | 0.00 |
| 2025-07-10 | 9.62 | 9.38 | -0.32 | -3.30% | 9.35 | 9.64 | 199244 | 18807.24 | 6.90% | 0.00 |
| 2025-07-09 | 9.35 | 9.70 | 0.33 | 3.52% | 9.23 | 10.06 | 323556 | 30927.35 | 11.20% | 21.00 |
| 2025-07-08 | 9.55 | 9.37 | -0.03 | -0.32% | 9.30 | 9.57 | 167597 | 15686.58 | 5.80% | 0.00 |
| 2025-07-07 | 9.31 | 9.40 | -0.20 | -2.08% | 9.28 | 9.60 | 240504 | 22544.38 | 8.32% | 0.00 |
| 2025-07-04 | 9.56 | 9.60 | 0.41 | 4.46% | 9.17 | 10.32 | 450039 | 43091.15 | 15.57% | 1.00 |
| 2025-07-03 | 9.00 | 9.19 | 0.18 | 2.00% | 8.91 | 9.53 | 212458 | 19542.15 | 7.35% | 0.00 |
| 2025-07-02 | 8.98 | 9.01 | 0.04 | 0.45% | 8.88 | 9.04 | 88350 | 7915.95 | 3.06% | 16.00 |
| 2025-07-01 | 9.00 | 8.97 | -0.08 | -0.88% | 8.85 | 9.05 | 93507 | 8376.23 | 3.24% | 13.00 |
| 2025-06-30 | 8.75 | 9.05 | 0.27 | 3.08% | 8.72 | 9.07 | 141971 | 12708.01 | 4.91% | 2.00 |
| 2025-06-27 | 8.76 | 8.78 | 0.06 | 0.69% | 8.71 | 8.79 | 62762 | 5486.78 | 2.17% | 0.00 |
| 2025-06-26 | 8.68 | 8.72 | 0.02 | 0.23% | 8.68 | 8.82 | 73567 | 6427.33 | 2.55% | 0.00 |
| 2025-06-25 | 8.70 | 8.70 | 0.02 | 0.23% | 8.59 | 8.74 | 76332 | 6606.20 | 2.64% | 0.00 |
| 2025-06-24 | 8.64 | 8.68 | 0.12 | 1.40% | 8.51 | 8.70 | 62121 | 5367.12 | 2.15% | 0.00 |
| 2025-06-23 | 8.40 | 8.56 | 0.14 | 1.66% | 8.37 | 8.57 | 59474 | 5061.79 | 2.06% | 13.00 |
| 2025-06-20 | 8.64 | 8.42 | -0.17 | -1.98% | 8.41 | 8.68 | 68451 | 5824.07 | 2.37% | 0.00 |
| 2025-06-19 | 8.70 | 8.59 | -0.17 | -1.94% | 8.53 | 8.75 | 103641 | 8931.44 | 3.59% | 0.00 |
| 2025-06-18 | 8.91 | 8.76 | -0.22 | -2.45% | 8.71 | 8.95 | 128153 | 11253.24 | 4.44% | 0.00 |
| 2025-06-17 | 8.94 | 8.98 | 0.03 | 0.34% | 8.90 | 9.23 | 152059 | 13785.21 | 5.26% | 5.00 |
| 2025-06-16 | 9.01 | 8.95 | -0.09 | -1.00% | 8.86 | 9.13 | 178958 | 16134.12 | 6.19% | 14.00 |
| 2025-06-13 | 8.80 | 9.04 | 0.21 | 2.38% | 8.72 | 9.60 | 294174 | 26761.39 | 10.18% | 2.00 |
| 2025-06-12 | 8.70 | 8.83 | 0.19 | 2.20% | 8.59 | 8.83 | 110152 | 9631.04 | 3.81% | 19.00 |
| 2025-06-11 | 8.57 | 8.64 | 0.06 | 0.70% | 8.52 | 8.70 | 64415 | 5572.53 | 2.23% | 0.00 |
| 2025-06-10 | 8.62 | 8.58 | -0.06 | -0.69% | 8.45 | 8.67 | 82513 | 7071.53 | 2.86% | 0.00 |
| 2025-06-09 | 8.53 | 8.64 | 0.11 | 1.29% | 8.49 | 8.64 | 65471 | 5612.88 | 2.27% | 11.00 |
| 2025-06-06 | 8.45 | 8.53 | 0.01 | 0.12% | 8.45 | 8.60 | 62195 | 5307.18 | 2.15% | 0.00 |
| 2025-06-05 | 8.50 | 8.52 | 0.03 | 0.35% | 8.42 | 8.64 | 64774 | 5520.87 | 2.24% | 0.00 |
| 2025-06-04 | 8.57 | 8.49 | -0.02 | -0.24% | 8.44 | 8.59 | 48745 | 4128.46 | 1.69% | 0.00 |
| 2025-06-03 | 8.33 | 8.51 | 0.20 | 2.41% | 8.27 | 8.52 | 72660 | 6138.64 | 2.51% | 0.00 |
| 2025-05-30 | 8.41 | 8.31 | -0.10 | -1.19% | 8.28 | 8.41 | 56818 | 4730.11 | 1.97% | 0.00 |
| 2025-05-29 | 8.36 | 8.48 | 0.09 | 1.07% | 8.32 | 8.51 | 65673 | 5554.05 | 2.27% | 0.00 |
| 2025-05-28 | 8.51 | 8.39 | -0.19 | -2.21% | 8.37 | 8.87 | 81954 | 6956.41 | 2.84% | 0.00 |
| 2025-05-27 | 8.37 | 8.58 | 0.26 | 3.13% | 8.25 | 8.60 | 98346 | 8322.52 | 3.40% | 15.00 |
| 2025-05-26 | 8.27 | 8.32 | 0.04 | 0.48% | 8.20 | 8.37 | 43034 | 3569.05 | 1.49% | 0.00 |
| 2025-05-23 | 8.45 | 8.28 | -0.13 | -1.55% | 8.28 | 8.52 | 63881 | 5368.85 | 2.21% | 0.00 |
| 2025-05-22 | 8.60 | 8.41 | -0.22 | -2.55% | 8.38 | 8.67 | 71230 | 6048.91 | 2.47% | 0.00 |
| 2025-05-21 | 8.81 | 8.63 | -0.15 | -1.71% | 8.60 | 8.82 | 88154 | 7649.27 | 3.05% | 0.00 |
| 2025-05-20 | 8.47 | 8.78 | 0.33 | 3.91% | 8.40 | 8.96 | 152680 | 13312.16 | 5.28% | 0.00 |
| 2025-05-19 | 8.37 | 8.45 | 0.10 | 1.20% | 8.29 | 8.46 | 69259 | 5808.39 | 2.40% | 0.00 |
| 2025-05-16 | 8.41 | 8.35 | -0.13 | -1.53% | 8.30 | 8.48 | 102119 | 8538.95 | 3.53% | 0.00 |
| 2025-05-15 | 8.45 | 8.48 | 0.03 | 0.36% | 8.44 | 8.75 | 146316 | 12615.84 | 5.06% | 3.00 |
| 2025-05-14 | 8.40 | 8.45 | 0.03 | 0.36% | 8.37 | 8.48 | 54593 | 4604.75 | 1.89% | 0.00 |
| 2025-05-13 | 8.55 | 8.42 | -0.06 | -0.71% | 8.39 | 8.59 | 65014 | 5501.79 | 2.25% | 0.00 |
| 2025-05-12 | 8.52 | 8.48 | 0.03 | 0.36% | 8.38 | 8.54 | 70364 | 5940.62 | 2.44% | 0.00 |
| 2025-05-09 | 8.58 | 8.45 | -0.13 | -1.52% | 8.44 | 8.64 | 81200 | 6926.12 | 2.81% | 20.00 |
| 2025-05-08 | 8.63 | 8.58 | -0.06 | -0.69% | 8.52 | 8.63 | 83879 | 7202.83 | 2.90% | 183.00 |
| 2025-05-07 | 8.45 | 8.64 | 0.25 | 2.98% | 8.43 | 8.68 | 145668 | 12441.10 | 5.04% | 0.00 |
| 2025-05-06 | 8.21 | 8.39 | 0.23 | 2.82% | 8.19 | 8.39 | 55823 | 4643.12 | 1.93% | 0.00 |
| 2025-04-30 | 8.17 | 8.16 | 0.00 | 0.00% | 8.16 | 8.24 | 45158 | 3696.99 | 1.56% | 0.00 |
| 2025-04-29 | 8.07 | 8.16 | 0.06 | 0.74% | 8.07 | 8.23 | 48408 | 3956.13 | 1.68% | 0.00 |
| 2025-04-28 | 8.28 | 8.10 | -0.18 | -2.17% | 8.07 | 8.28 | 66828 | 5429.92 | 2.31% | 0.00 |
| 2025-04-25 | 8.35 | 8.28 | -0.04 | -0.48% | 8.21 | 8.38 | 65779 | 5453.08 | 2.28% | 0.00 |
| 2025-04-24 | 8.63 | 8.32 | -0.31 | -3.59% | 8.30 | 8.64 | 117751 | 9909.74 | 4.08% | 0.00 |
| 2025-04-23 | 8.42 | 8.63 | -0.04 | -0.46% | 8.32 | 8.66 | 178077 | 15064.24 | 6.16% | 0.00 |
| 2025-04-22 | 8.34 | 8.67 | 0.30 | 3.58% | 8.29 | 8.68 | 127245 | 10824.14 | 4.40% | 0.00 |
| 2025-04-21 | 8.23 | 8.37 | 0.10 | 1.21% | 8.17 | 8.39 | 66022 | 5497.52 | 2.28% | 0.00 |
| 2025-04-18 | 8.39 | 8.27 | -0.12 | -1.43% | 8.16 | 8.42 | 86839 | 7170.00 | 3.01% | 0.00 |
| 2025-04-17 | 8.30 | 8.39 | 0.00 | 0.00% | 8.26 | 8.52 | 88316 | 7448.01 | 3.06% | 0.00 |
| 2025-04-16 | 8.70 | 8.39 | -0.37 | -4.22% | 8.23 | 8.75 | 149304 | 12599.72 | 5.17% | 0.00 |
| 2025-04-15 | 8.81 | 8.76 | -0.06 | -0.68% | 8.60 | 8.84 | 99580 | 8663.07 | 3.45% | 0.00 |
| 2025-04-14 | 8.92 | 8.82 | 0.00 | 0.00% | 8.79 | 8.95 | 136416 | 12077.85 | 4.72% | 0.00 |
| 2025-04-11 | 9.03 | 8.82 | -0.31 | -3.40% | 8.80 | 9.06 | 183136 | 16303.68 | 6.34% | 0.00 |
| 2025-04-10 | 8.87 | 9.13 | 0.15 | 1.67% | 8.87 | 9.45 | 287846 | 26414.51 | 9.96% | 0.00 |
| 2025-04-09 | 8.80 | 8.98 | -0.11 | -1.21% | 8.10 | 9.07 | 320529 | 27631.76 | 11.09% | 0.00 |
| 2025-04-08 | 8.18 | 9.09 | 1.46 | 19.13% | 8.12 | 9.10 | 374313 | 32348.45 | 12.95% | 0.00 |
深证大盘股票行情在线 K线走势图
