当前位置: 爱股网 > 股票行情 > 中富通(300560)股票行情

中富通(300560)股票行情

中富通(300560)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.82	14.60	-0.44	-2.93%	14.38	15.13	85265	12522.58	4.56%	0.00
2026-03-25	14.75	15.04	0.38	2.59%	14.74	15.08	59088	8838.03	3.16%	41.00
2026-03-24	14.26	14.66	0.86	6.23%	14.00	14.71	100409	14407.22	5.37%	1.00
2026-03-23	14.21	13.80	-0.95	-6.44%	13.66	14.57	97882	13845.18	5.24%	0.00
2026-03-20	15.58	14.75	-0.72	-4.65%	14.74	15.65	75077	11325.48	4.02%	0.00
2026-03-19	15.68	15.47	-0.42	-2.64%	15.36	15.83	63391	9881.30	3.39%	0.00
2026-03-18	15.23	15.89	0.87	5.79%	15.05	15.92	98133	15258.42	5.25%	0.00
2026-03-17	15.88	15.02	-0.83	-5.24%	15.02	15.90	75424	11591.00	4.03%	0.00
2026-03-16	15.45	15.85	0.37	2.39%	15.36	15.85	57854	9058.49	3.09%	0.00
2026-03-13	15.76	15.48	-0.38	-2.40%	15.47	15.84	59501	9305.50	3.18%	0.00
2026-03-12	16.38	15.86	-0.51	-3.12%	15.70	16.50	79522	12785.93	4.25%	0.00
2026-03-11	16.44	16.37	-0.10	-0.61%	16.33	16.78	92770	15369.82	4.96%	0.00
2026-03-10	16.28	16.47	0.51	3.20%	16.14	16.72	90850	14954.13	4.86%	0.00
2026-03-09	15.71	15.96	-0.03	-0.19%	15.33	16.09	63473	9938.79	3.39%	0.00
2026-03-06	15.83	15.99	0.07	0.44%	15.77	16.05	47022	7500.14	2.52%	0.00
2026-03-05	16.00	15.92	0.29	1.86%	15.80	16.20	61017	9735.23	3.26%	0.00
2026-03-04	15.33	15.63	0.00	0.00%	15.33	15.83	60682	9491.22	3.25%	0.00
2026-03-03	16.31	15.63	-0.67	-4.11%	15.62	16.59	107013	17171.71	5.72%	0.00
2026-03-02	16.92	16.30	-0.87	-5.07%	16.26	17.07	139308	22983.71	7.45%	0.00
2026-02-27	16.69	17.17	0.36	2.14%	16.56	17.25	120716	20532.84	6.46%	0.00
2026-02-26	16.78	16.81	0.03	0.18%	16.67	16.95	82750	13919.57	4.43%	3.00
2026-02-25	16.91	16.78	-0.16	-0.94%	16.71	17.01	83197	13996.49	4.45%	0.00
2026-02-24	16.72	16.94	0.30	1.80%	16.66	17.00	82577	13928.64	4.42%	0.00
2026-02-13	16.51	16.64	0.04	0.24%	16.51	16.88	69532	11645.77	3.72%	0.00
2026-02-12	16.49	16.60	0.12	0.73%	16.34	16.76	80086	13307.03	4.28%	26.00
2026-02-11	16.59	16.48	-0.11	-0.66%	16.42	16.71	73440	12158.87	3.93%	0.00
2026-02-10	16.53	16.59	0.01	0.06%	16.47	16.75	85321	14205.81	4.56%	0.00
2026-02-09	16.30	16.58	0.39	2.41%	16.30	16.64	106192	17552.84	5.68%	0.00
2026-02-06	16.21	16.19	-0.27	-1.64%	15.81	16.39	111090	17949.05	5.94%	0.00
2026-02-05	16.00	16.46	0.36	2.24%	15.90	16.65	153626	25246.00	8.22%	0.00
2026-02-04	16.07	16.10	-0.10	-0.62%	15.90	16.25	97393	15647.25	5.21%	0.00
2026-02-03	15.90	16.20	0.36	2.27%	15.89	16.34	137924	22235.35	7.38%	0.00
2026-02-02	15.44	15.84	0.63	4.14%	15.44	16.60	212442	33972.85	11.36%	0.00
2026-01-30	15.21	15.21	0.02	0.13%	14.94	15.36	123382	18675.50	6.60%	0.00
2026-01-29	15.31	15.19	-0.75	-4.71%	14.69	15.92	197811	30370.61	10.58%	10.00
2026-01-28	16.36	15.94	-0.54	-3.28%	15.84	16.64	131178	21166.19	7.02%	22.00
2026-01-27	16.55	16.48	-0.18	-1.08%	16.02	16.81	101529	16592.87	5.43%	0.00
2026-01-26	17.20	16.66	-0.56	-3.25%	16.44	17.38	137043	23054.01	7.33%	0.00
2026-01-23	17.00	17.22	0.15	0.88%	16.96	17.27	122036	20959.44	6.53%	0.00
2026-01-22	16.64	17.07	0.43	2.58%	16.64	17.08	130338	22088.02	6.97%	0.00
2026-01-21	16.41	16.64	0.05	0.30%	16.24	16.83	105937	17596.42	5.67%	10.00
2026-01-20	17.25	16.59	-0.75	-4.33%	16.40	17.35	182238	30523.95	9.75%	0.00
2026-01-19	17.42	17.34	-0.25	-1.42%	17.09	17.50	130297	22544.76	6.97%	0.00
2026-01-16	17.99	17.59	-0.49	-2.71%	17.30	18.07	209322	36852.88	11.20%	0.00
2026-01-15	18.80	18.08	-0.89	-4.69%	17.79	18.80	320113	57981.82	17.12%	8.00
2026-01-14	17.78	18.97	1.45	8.28%	17.68	19.12	501809	92951.09	26.84%	30.00
2026-01-13	18.44	17.52	-0.98	-5.30%	17.44	18.49	305887	54496.50	16.36%	0.00
2026-01-12	17.70	18.50	0.96	5.47%	17.70	18.54	359816	65621.38	19.25%	2.00
2026-01-09	16.90	17.54	0.57	3.36%	16.88	17.54	275009	47518.79	14.71%	3.00
2026-01-08	16.49	16.97	0.39	2.35%	16.38	17.04	240109	40572.55	12.84%	0.00
2026-01-07	16.41	16.58	0.14	0.85%	16.33	16.79	192231	31820.27	10.28%	0.00
2026-01-06	16.40	16.44	0.01	0.06%	16.21	16.55	131512	21540.08	7.03%	0.00
2026-01-05	16.32	16.43	0.27	1.67%	16.16	16.57	113232	18591.41	6.06%	0.00
2025-12-31	16.24	16.16	-0.08	-0.49%	15.98	16.38	110076	17782.63	5.89%	0.00
2025-12-30	16.66	16.24	-0.42	-2.52%	16.19	16.71	154212	25216.53	8.25%	0.00
2025-12-29	16.71	16.66	-0.16	-0.95%	16.52	16.93	133289	22218.77	7.13%	0.00
2025-12-26	17.00	16.82	-0.26	-1.52%	16.79	17.25	162615	27604.82	8.70%	0.00
2025-12-25	17.16	17.08	-0.14	-0.81%	16.92	17.30	147461	25171.80	7.89%	10.00
2025-12-24	17.05	17.22	0.18	1.06%	16.74	17.35	155987	26773.51	8.34%	0.00
2025-12-23	17.09	17.04	-0.12	-0.70%	16.62	17.45	207212	35129.39	11.08%	0.00
2025-12-22	17.77	17.16	-0.77	-4.29%	17.10	17.85	228606	39550.95	12.23%	0.00
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

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58