中富通(300560)股票行情
中富通(300560)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 |
|---|
| 2025-12-19 | 17.40 | 17.93 | 0.66 | 3.82% | 17.35 | 18.28 | 236234 | 42132.09 | 12.64% | 38.00 |
| 2025-12-18 | 17.00 | 17.27 | 0.02 | 0.12% | 16.99 | 17.74 | 179410 | 31030.17 | 9.60% | 0.00 |
| 2025-12-17 | 17.42 | 17.25 | -0.05 | -0.29% | 16.60 | 17.64 | 220765 | 37660.06 | 11.81% | 0.00 |
| 2025-12-16 | 18.50 | 17.30 | -1.32 | -7.09% | 17.27 | 18.69 | 248488 | 43756.01 | 13.29% | 16.00 |
| 2025-12-15 | 18.41 | 18.62 | -0.42 | -2.21% | 18.19 | 19.12 | 223618 | 41637.69 | 11.96% | 2.00 |
| 2025-12-12 | 18.80 | 19.04 | 0.24 | 1.28% | 18.60 | 19.80 | 317473 | 60824.25 | 16.98% | 2.00 |
| 2025-12-11 | 19.83 | 18.80 | -1.09 | -5.48% | 18.80 | 20.00 | 324785 | 62813.09 | 17.37% | 0.00 |
| 2025-12-10 | 20.69 | 19.89 | -0.79 | -3.82% | 19.66 | 20.89 | 406762 | 81660.63 | 21.76% | 6.00 |
| 2025-12-09 | 20.80 | 20.68 | 0.09 | 0.44% | 20.66 | 22.68 | 653872 | 138356.91 | 34.97% | 48.00 |
| 2025-12-08 | 19.92 | 20.59 | 1.19 | 6.13% | 19.61 | 20.84 | 550753 | 111428.91 | 29.46% | 29.00 |
| 2025-12-05 | 17.79 | 19.40 | 1.67 | 9.42% | 17.54 | 20.12 | 525530 | 99636.80 | 28.11% | 19.00 |
| 2025-12-04 | 18.06 | 17.73 | -0.92 | -4.93% | 17.64 | 18.97 | 349775 | 63631.00 | 18.71% | 41.00 |
| 2025-12-03 | 19.32 | 18.65 | -1.29 | -6.47% | 18.50 | 19.72 | 431167 | 81921.89 | 23.06% | 35.00 |
| 2025-12-02 | 18.90 | 19.94 | 0.72 | 3.75% | 18.51 | 20.79 | 620978 | 122730.75 | 33.21% | 11.00 |
| 2025-12-01 | 18.40 | 19.22 | 0.61 | 3.28% | 18.23 | 19.45 | 486378 | 92186.21 | 26.01% | 0.00 |
| 2025-11-28 | 17.80 | 18.61 | 0.51 | 2.82% | 17.67 | 18.77 | 432619 | 79482.30 | 23.14% | 24.00 |
| 2025-11-27 | 17.54 | 18.10 | 0.73 | 4.20% | 17.27 | 18.20 | 374639 | 66861.15 | 20.04% | 3.00 |
| 2025-11-26 | 18.04 | 17.37 | -1.08 | -5.85% | 17.35 | 18.33 | 421840 | 74986.11 | 22.56% | 8.00 |
| 2025-11-25 | 17.76 | 18.45 | 0.46 | 2.56% | 17.64 | 18.99 | 497617 | 91015.89 | 26.62% | 30.00 |
| 2025-11-24 | 17.41 | 17.99 | 0.77 | 4.47% | 16.76 | 18.45 | 465242 | 81522.27 | 24.88% | 68.00 |
| 2025-11-21 | 18.60 | 17.22 | -2.53 | -12.81% | 16.91 | 18.81 | 552953 | 98324.38 | 29.58% | 39.00 |
| 2025-11-20 | 21.45 | 19.75 | -3.16 | -13.79% | 19.48 | 21.82 | 620675 | 127444.61 | 33.20% | 62.00 |
| 2025-11-19 | 20.94 | 22.91 | 1.09 | 5.00% | 20.02 | 23.70 | 855714 | 186172.14 | 45.77% | 32.00 |
| 2025-11-18 | 22.58 | 21.82 | -0.72 | -3.19% | 20.87 | 24.76 | 1008893 | 231955.36 | 53.96% | 6.00 |
| 2025-11-17 | 22.54 | 22.54 | 3.76 | 20.02% | 21.55 | 22.54 | 503295 | 113313.58 | 26.92% | 0.00 |
| 2025-11-14 | 15.71 | 18.78 | 3.13 | 20.00% | 15.57 | 18.78 | 615339 | 106990.75 | 32.91% | 0.00 |
| 2025-11-13 | 15.30 | 15.65 | 0.24 | 1.56% | 14.86 | 15.69 | 281924 | 43480.09 | 15.08% | 30.00 |
| 2025-11-12 | 16.10 | 15.41 | -0.41 | -2.59% | 15.30 | 16.17 | 317151 | 49258.43 | 16.96% | 0.00 |
| 2025-11-11 | 15.61 | 15.82 | -0.37 | -2.29% | 15.34 | 16.18 | 493397 | 77196.47 | 26.39% | 30.00 |
| 2025-11-10 | 14.38 | 16.19 | 1.82 | 12.67% | 14.25 | 17.24 | 626428 | 101992.35 | 33.51% | 17.00 |
| 2025-11-07 | 14.50 | 14.37 | -0.19 | -1.30% | 14.23 | 14.50 | 141993 | 20383.91 | 7.59% | 0.00 |
| 2025-11-06 | 15.14 | 14.56 | -0.58 | -3.83% | 14.42 | 15.22 | 233388 | 34085.88 | 12.48% | 7.00 |
| 2025-11-05 | 14.09 | 15.14 | 0.82 | 5.73% | 14.09 | 15.85 | 343156 | 51595.53 | 18.35% | 88.00 |
| 2025-11-04 | 13.86 | 14.32 | 0.39 | 2.80% | 13.75 | 14.50 | 136682 | 19475.37 | 7.31% | 0.00 |
| 2025-11-03 | 13.85 | 13.93 | 0.06 | 0.43% | 13.68 | 13.99 | 75999 | 10515.29 | 4.06% | 0.00 |
| 2025-10-31 | 13.66 | 13.87 | 0.22 | 1.61% | 13.53 | 13.97 | 68205 | 9420.63 | 3.65% | 0.00 |
| 2025-10-30 | 13.75 | 13.65 | 0.06 | 0.44% | 13.61 | 13.98 | 61348 | 8431.95 | 3.28% | 0.00 |
| 2025-10-29 | 13.91 | 13.59 | -0.38 | -2.72% | 13.56 | 13.93 | 57873 | 7933.07 | 3.10% | 0.00 |
| 2025-10-28 | 13.62 | 13.97 | 0.33 | 2.42% | 13.48 | 14.14 | 79415 | 11045.34 | 4.25% | 0.00 |
| 2025-10-27 | 13.60 | 13.64 | 0.17 | 1.26% | 13.40 | 13.78 | 57953 | 7875.25 | 3.10% | 0.00 |
| 2025-10-24 | 13.25 | 13.47 | 0.22 | 1.66% | 13.23 | 13.50 | 47509 | 6368.17 | 2.54% | 92.00 |
| 2025-10-23 | 13.05 | 13.25 | 0.15 | 1.15% | 12.96 | 13.28 | 40547 | 5322.38 | 2.17% | 0.00 |
| 2025-10-22 | 12.95 | 13.10 | 0.03 | 0.23% | 12.95 | 13.22 | 31260 | 4097.15 | 1.67% | 10.00 |
| 2025-10-21 | 12.87 | 13.07 | 0.19 | 1.48% | 12.80 | 13.08 | 41658 | 5412.05 | 2.23% | 0.00 |
| 2025-10-20 | 12.92 | 12.88 | 0.21 | 1.66% | 12.74 | 12.96 | 51316 | 6600.60 | 2.74% | 0.00 |
| 2025-10-17 | 12.88 | 12.67 | -0.24 | -1.86% | 12.65 | 13.01 | 38675 | 4958.36 | 2.07% | 0.00 |
| 2025-10-16 | 13.16 | 12.91 | -0.22 | -1.68% | 12.86 | 13.19 | 29616 | 3837.57 | 1.58% | 0.00 |
| 2025-10-15 | 13.06 | 13.13 | 0.20 | 1.55% | 12.93 | 13.25 | 39005 | 5109.52 | 2.09% | 0.00 |
| 2025-10-14 | 13.21 | 12.93 | -0.28 | -2.12% | 12.88 | 13.38 | 42897 | 5625.18 | 2.29% | 0.00 |
| 2025-10-13 | 12.93 | 13.21 | -0.02 | -0.15% | 12.31 | 13.26 | 55109 | 7132.67 | 2.95% | 0.00 |
| 2025-10-10 | 13.40 | 13.23 | -0.23 | -1.71% | 13.20 | 13.49 | 49944 | 6630.12 | 2.67% | 0.00 |
| 2025-10-09 | 13.33 | 13.46 | 0.13 | 0.98% | 13.32 | 13.73 | 70816 | 9613.84 | 3.79% | 7.00 |
| 2025-09-30 | 13.62 | 13.33 | -0.16 | -1.19% | 13.28 | 13.73 | 51330 | 6886.45 | 2.75% | 0.00 |
| 2025-09-29 | 13.40 | 13.49 | 0.09 | 0.67% | 13.12 | 13.60 | 50602 | 6791.67 | 2.71% | 0.00 |
| 2025-09-26 | 13.85 | 13.40 | -0.38 | -2.76% | 13.40 | 13.87 | 51541 | 6978.73 | 2.76% | 0.00 |
| 2025-09-25 | 14.01 | 13.78 | -0.21 | -1.50% | 13.75 | 14.13 | 57557 | 8014.74 | 3.08% | 0.00 |
| 2025-09-24 | 13.56 | 13.99 | 0.36 | 2.64% | 13.43 | 13.99 | 68442 | 9481.96 | 3.66% | 0.00 |
| 2025-09-23 | 13.87 | 13.63 | -0.24 | -1.73% | 13.19 | 13.93 | 77390 | 10407.89 | 4.14% | 0.00 |
| 2025-09-22 | 13.79 | 13.87 | 0.09 | 0.65% | 13.68 | 14.07 | 52708 | 7312.99 | 2.82% | 0.00 |
| 2025-09-19 | 13.87 | 13.78 | 0.02 | 0.15% | 13.65 | 13.96 | 45544 | 6271.96 | 2.44% | 0.00 |
| 2025-09-18 | 13.95 | 13.76 | -0.16 | -1.15% | 13.65 | 14.21 | 69752 | 9715.19 | 3.73% | 0.00 |
| 2025-09-17 | 13.89 | 13.92 | -0.02 | -0.14% | 13.86 | 14.08 | 45012 | 6285.43 | 2.41% | 0.00 |
| 2025-09-16 | 13.78 | 13.94 | 0.18 | 1.31% | 13.69 | 13.95 | 41114 | 5690.76 | 2.20% | 0.00 |
| 2025-09-15 | 13.80 | 13.76 | -0.07 | -0.51% | 13.63 | 13.86 | 42585 | 5846.07 | 2.28% | 6.00 |
| 2025-09-12 | 13.84 | 13.83 | -0.02 | -0.14% | 13.79 | 14.15 | 68254 | 9542.61 | 3.65% | 0.00 |
| 2025-09-11 | 13.66 | 13.85 | 0.13 | 0.95% | 13.48 | 13.88 | 77287 | 10594.57 | 4.13% | 0.00 |
| 2025-09-10 | 13.18 | 13.72 | 0.60 | 4.57% | 13.11 | 13.89 | 114255 | 15520.86 | 6.11% | 0.00 |
| 2025-09-09 | 13.36 | 13.12 | -0.31 | -2.31% | 13.09 | 13.43 | 56781 | 7511.08 | 3.04% | 0.00 |
| 2025-09-08 | 13.28 | 13.43 | 0.07 | 0.52% | 13.25 | 13.44 | 49217 | 6576.19 | 2.63% | 0.00 |
| 2025-09-05 | 13.23 | 13.36 | 0.23 | 1.75% | 13.05 | 13.38 | 54639 | 7244.88 | 2.92% | 0.00 |
| 2025-09-04 | 13.22 | 13.13 | -0.02 | -0.15% | 12.94 | 13.42 | 66265 | 8768.94 | 3.54% | 0.00 |
| 2025-09-03 | 13.61 | 13.15 | -0.40 | -2.95% | 13.09 | 13.68 | 75633 | 10108.05 | 4.05% | 0.00 |
| 2025-09-02 | 14.09 | 13.55 | -0.53 | -3.76% | 13.39 | 14.17 | 80895 | 11025.20 | 4.33% | 0.00 |
| 2025-09-01 | 13.94 | 14.08 | 0.19 | 1.37% | 13.94 | 14.26 | 72121 | 10179.72 | 3.86% | 0.00 |
| 2025-08-29 | 14.31 | 13.89 | -0.34 | -2.39% | 13.88 | 14.34 | 75634 | 10593.37 | 4.05% | 2.00 |
| 2025-08-28 | 14.00 | 14.23 | 0.20 | 1.43% | 13.50 | 14.42 | 113453 | 15893.45 | 6.07% | 0.00 |
| 2025-08-27 | 14.78 | 14.03 | -0.68 | -4.62% | 14.02 | 14.87 | 108614 | 15747.75 | 5.81% | 0.00 |
| 2025-08-26 | 14.70 | 14.71 | -0.03 | -0.20% | 14.50 | 14.88 | 81305 | 12022.17 | 4.35% | 0.00 |
| 2025-08-25 | 14.88 | 14.74 | -0.08 | -0.54% | 14.63 | 14.98 | 95312 | 14089.17 | 5.10% | 1.00 |
| 2025-08-22 | 14.80 | 14.82 | 0.05 | 0.34% | 14.61 | 14.85 | 78212 | 11532.10 | 4.18% | 0.00 |
深证大盘股票行情在线 K线走势图
中富通(300560)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
