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 |
|---|
| 2025-06-13 | 12.71 | 12.43 | -0.37 | -2.89% | 12.36 | 12.80 | 50029 | 6266.23 | 2.68% | 0.00 |
| 2025-06-12 | 12.79 | 12.80 | -0.02 | -0.16% | 12.67 | 12.97 | 45159 | 5797.61 | 2.42% | 0.00 |
| 2025-06-11 | 12.72 | 12.82 | 0.09 | 0.71% | 12.65 | 12.90 | 43883 | 5609.46 | 2.35% | 0.00 |
| 2025-06-10 | 12.95 | 12.73 | -0.17 | -1.32% | 12.53 | 12.99 | 48287 | 6147.81 | 2.58% | 0.00 |
| 2025-06-09 | 12.85 | 12.90 | 0.14 | 1.10% | 12.74 | 12.93 | 43459 | 5585.49 | 2.32% | 0.00 |
| 2025-06-06 | 12.64 | 12.76 | 0.06 | 0.47% | 12.60 | 12.80 | 47355 | 6014.76 | 2.53% | 1.00 |
| 2025-06-05 | 12.48 | 12.70 | 0.27 | 2.17% | 12.38 | 12.74 | 57183 | 7196.22 | 3.06% | 0.00 |
| 2025-06-04 | 12.30 | 12.43 | 0.15 | 1.22% | 12.25 | 12.45 | 32229 | 3991.32 | 1.72% | 0.00 |
| 2025-06-03 | 12.21 | 12.28 | -0.05 | -0.41% | 12.14 | 12.51 | 39157 | 4851.28 | 2.09% | 0.00 |
| 2025-05-30 | 12.56 | 12.33 | -0.32 | -2.53% | 12.26 | 12.63 | 45622 | 5655.73 | 2.44% | 0.00 |
| 2025-05-29 | 12.31 | 12.65 | 0.39 | 3.18% | 12.23 | 12.65 | 77907 | 9753.78 | 4.17% | 0.00 |
| 2025-05-28 | 12.25 | 12.26 | 0.04 | 0.33% | 12.13 | 12.66 | 90473 | 11204.62 | 4.84% | 0.00 |
| 2025-05-27 | 12.25 | 12.22 | -0.06 | -0.49% | 12.07 | 12.33 | 35928 | 4368.69 | 1.92% | 0.00 |
| 2025-05-26 | 11.92 | 12.28 | 0.36 | 3.02% | 11.90 | 12.32 | 55534 | 6787.01 | 2.97% | 0.00 |
| 2025-05-23 | 12.22 | 11.92 | -0.27 | -2.21% | 11.92 | 12.33 | 49187 | 5972.71 | 2.63% | 0.00 |
| 2025-05-22 | 12.39 | 12.19 | -0.24 | -1.93% | 12.11 | 12.55 | 40137 | 4934.03 | 2.15% | 0.00 |
| 2025-05-21 | 12.57 | 12.43 | -0.13 | -1.04% | 12.31 | 12.59 | 31684 | 3937.71 | 1.69% | 0.00 |
| 2025-05-20 | 12.46 | 12.56 | 0.02 | 0.16% | 12.40 | 12.59 | 45392 | 5674.78 | 2.43% | 0.00 |
| 2025-05-19 | 12.34 | 12.54 | 0.14 | 1.13% | 12.23 | 12.61 | 40234 | 5006.18 | 2.15% | 0.00 |
| 2025-05-16 | 12.32 | 12.40 | 0.04 | 0.32% | 12.27 | 12.57 | 41045 | 5114.78 | 2.20% | 0.00 |
| 2025-05-15 | 12.44 | 12.36 | -0.11 | -0.88% | 12.26 | 12.47 | 39253 | 4848.84 | 2.10% | 0.00 |
| 2025-05-14 | 12.52 | 12.47 | -0.04 | -0.32% | 12.42 | 12.76 | 47876 | 6003.23 | 2.56% | 0.00 |
| 2025-05-13 | 12.80 | 12.51 | -0.20 | -1.57% | 12.49 | 12.83 | 49341 | 6230.79 | 2.64% | 0.00 |
| 2025-05-12 | 12.60 | 12.71 | 0.26 | 2.09% | 12.53 | 12.75 | 47007 | 5955.64 | 2.51% | 0.00 |
| 2025-05-09 | 12.54 | 12.45 | -0.15 | -1.19% | 12.32 | 12.59 | 45784 | 5698.40 | 2.45% | 1.00 |
| 2025-05-08 | 12.34 | 12.60 | 0.34 | 2.77% | 12.24 | 12.64 | 58023 | 7244.79 | 3.10% | 0.00 |
| 2025-05-07 | 12.35 | 12.26 | 0.06 | 0.49% | 12.09 | 12.38 | 60664 | 7428.13 | 3.24% | 0.00 |
| 2025-05-06 | 11.87 | 12.20 | 0.38 | 3.21% | 11.87 | 12.20 | 62822 | 7603.38 | 3.36% | 8.00 |
| 2025-04-30 | 11.58 | 11.82 | 0.22 | 1.90% | 11.58 | 11.89 | 54363 | 6415.56 | 2.91% | 0.00 |
| 2025-04-29 | 11.18 | 11.60 | 0.34 | 3.02% | 11.18 | 11.74 | 55671 | 6460.56 | 2.98% | 0.00 |
| 2025-04-28 | 11.42 | 11.26 | -0.21 | -1.83% | 11.18 | 11.55 | 43558 | 4921.50 | 2.33% | 0.00 |
| 2025-04-25 | 11.53 | 11.47 | -0.03 | -0.26% | 11.46 | 11.67 | 39828 | 4606.72 | 2.13% | 0.00 |
| 2025-04-24 | 11.69 | 11.50 | -0.31 | -2.62% | 11.36 | 11.81 | 44112 | 5095.52 | 2.36% | 0.00 |
| 2025-04-23 | 11.88 | 11.81 | 0.10 | 0.85% | 11.69 | 11.88 | 44493 | 5241.37 | 2.38% | 0.00 |
| 2025-04-22 | 11.68 | 11.71 | 0.03 | 0.26% | 11.57 | 11.82 | 48950 | 5727.10 | 2.62% | 0.00 |
| 2025-04-21 | 11.49 | 11.68 | 0.25 | 2.19% | 11.23 | 11.74 | 65841 | 7618.28 | 3.52% | 0.00 |
| 2025-04-18 | 11.39 | 11.43 | 0.04 | 0.35% | 11.24 | 11.90 | 80248 | 9224.99 | 4.29% | 0.00 |
| 2025-04-17 | 11.18 | 11.39 | 0.13 | 1.15% | 11.16 | 11.50 | 43655 | 4983.52 | 2.34% | 0.00 |
| 2025-04-16 | 11.50 | 11.26 | -0.28 | -2.43% | 10.99 | 11.50 | 46127 | 5193.55 | 2.47% | 0.00 |
| 2025-04-15 | 11.64 | 11.54 | 0.01 | 0.09% | 11.39 | 11.65 | 37601 | 4322.31 | 2.01% | 0.00 |
| 2025-04-14 | 11.57 | 11.53 | 0.21 | 1.86% | 11.49 | 11.71 | 50515 | 5853.85 | 2.70% | 10.00 |
| 2025-04-11 | 11.45 | 11.32 | -0.03 | -0.26% | 11.22 | 11.52 | 52949 | 6031.69 | 2.83% | 0.00 |
| 2025-04-10 | 11.30 | 11.35 | 0.25 | 2.25% | 11.30 | 11.60 | 67822 | 7766.21 | 3.63% | 0.00 |
| 2025-04-09 | 10.46 | 11.10 | 0.53 | 5.01% | 9.63 | 11.18 | 97013 | 10207.93 | 5.19% | 0.00 |
| 2025-04-08 | 10.21 | 10.57 | 0.49 | 4.86% | 10.21 | 10.89 | 92856 | 9836.08 | 4.97% | 0.00 |
| 2025-04-07 | 11.95 | 10.08 | -2.52 | -20.00% | 10.08 | 11.95 | 100430 | 10777.05 | 5.37% | 0.00 |
| 2025-04-03 | 12.60 | 12.60 | -0.06 | -0.47% | 12.45 | 12.78 | 41776 | 5263.23 | 2.23% | 0.00 |
| 2025-04-02 | 12.76 | 12.66 | -0.02 | -0.16% | 12.60 | 12.86 | 27585 | 3514.58 | 1.48% | 0.00 |
| 2025-04-01 | 12.75 | 12.68 | 0.00 | 0.00% | 12.66 | 12.94 | 40399 | 5177.42 | 2.16% | 0.00 |
| 2025-03-31 | 12.70 | 12.68 | -0.04 | -0.31% | 12.33 | 12.74 | 52727 | 6611.11 | 2.82% | 0.00 |
| 2025-03-28 | 13.03 | 12.72 | -0.31 | -2.38% | 12.72 | 13.25 | 50757 | 6559.03 | 2.71% | 1.00 |
| 2025-03-27 | 13.20 | 13.03 | -0.23 | -1.73% | 12.84 | 13.22 | 42543 | 5545.64 | 2.28% | 0.00 |
| 2025-03-26 | 12.91 | 13.26 | 0.32 | 2.47% | 12.91 | 13.51 | 66526 | 8811.49 | 3.56% | 0.00 |
| 2025-03-25 | 13.39 | 12.94 | -0.42 | -3.14% | 12.80 | 13.39 | 78641 | 10258.45 | 4.21% | 10.00 |
| 2025-03-24 | 14.04 | 13.36 | -0.80 | -5.65% | 13.02 | 14.20 | 102734 | 13942.95 | 5.50% | 20.00 |
| 2025-03-21 | 14.48 | 14.16 | -0.45 | -3.08% | 14.09 | 14.57 | 83562 | 11908.36 | 4.47% | 0.00 |
| 2025-03-20 | 14.68 | 14.61 | -0.12 | -0.81% | 14.48 | 15.03 | 86412 | 12725.22 | 4.62% | 0.00 |
| 2025-03-19 | 15.00 | 14.73 | -0.40 | -2.64% | 14.61 | 15.03 | 100323 | 14811.24 | 5.37% | 0.00 |
| 2025-03-18 | 15.00 | 15.13 | 0.14 | 0.93% | 14.78 | 15.16 | 124676 | 18733.36 | 6.67% | 5.00 |
| 2025-03-17 | 14.73 | 14.99 | 0.15 | 1.01% | 14.54 | 15.15 | 113278 | 16914.01 | 6.06% | 1.00 |
| 2025-03-14 | 14.95 | 14.84 | 0.04 | 0.27% | 14.25 | 14.98 | 116765 | 17091.45 | 6.25% | 21.00 |
| 2025-03-13 | 14.98 | 14.80 | -0.18 | -1.20% | 14.44 | 15.10 | 128066 | 18913.74 | 6.85% | 0.00 |
| 2025-03-12 | 14.44 | 14.98 | 0.56 | 3.88% | 14.41 | 15.58 | 209855 | 31684.11 | 11.22% | 20.00 |
| 2025-03-11 | 14.26 | 14.42 | -0.05 | -0.35% | 14.15 | 14.46 | 54586 | 7797.94 | 2.92% | 0.00 |
| 2025-03-10 | 14.67 | 14.47 | -0.19 | -1.30% | 14.34 | 14.74 | 66875 | 9678.80 | 3.58% | 0.00 |
| 2025-03-07 | 14.96 | 14.66 | -0.25 | -1.68% | 14.55 | 15.22 | 108372 | 16107.99 | 5.80% | 2.00 |
| 2025-03-06 | 14.38 | 14.91 | 0.53 | 3.69% | 14.38 | 15.02 | 124927 | 18426.49 | 6.68% | 0.00 |
| 2025-03-05 | 14.20 | 14.38 | 0.41 | 2.93% | 14.12 | 14.80 | 117751 | 16971.68 | 6.30% | 5.00 |
| 2025-03-04 | 13.58 | 13.97 | 0.22 | 1.60% | 13.57 | 14.03 | 52650 | 7289.53 | 2.82% | 0.00 |
| 2025-03-03 | 13.82 | 13.75 | 0.08 | 0.59% | 13.52 | 14.09 | 57758 | 8015.79 | 3.09% | 0.00 |
| 2025-02-28 | 14.53 | 13.67 | -1.03 | -7.01% | 13.65 | 14.64 | 72041 | 10101.45 | 3.85% | 31.00 |
| 2025-02-27 | 14.89 | 14.70 | -0.18 | -1.21% | 14.44 | 15.06 | 73749 | 10828.83 | 3.94% | 0.00 |
| 2025-02-26 | 14.93 | 14.88 | 0.05 | 0.34% | 14.65 | 14.94 | 76042 | 11246.08 | 4.07% | 3.00 |
| 2025-02-25 | 14.66 | 14.83 | -0.06 | -0.40% | 14.54 | 15.07 | 74769 | 11080.14 | 4.00% | 0.00 |
| 2025-02-24 | 14.90 | 14.89 | -0.16 | -1.06% | 14.65 | 15.11 | 97764 | 14510.39 | 5.23% | 0.00 |
| 2025-02-21 | 14.73 | 15.05 | 0.39 | 2.66% | 14.63 | 15.21 | 140013 | 21018.89 | 7.49% | 1.00 |
| 2025-02-20 | 14.31 | 14.66 | 0.41 | 2.88% | 14.30 | 15.06 | 121440 | 17849.03 | 6.50% | 0.00 |
| 2025-02-19 | 13.82 | 14.25 | 0.43 | 3.11% | 13.80 | 14.32 | 60930 | 8599.87 | 3.26% | 0.00 |
| 2025-02-18 | 14.56 | 13.82 | -0.80 | -5.47% | 13.77 | 14.63 | 70496 | 9977.39 | 3.77% | 0.00 |
| 2025-02-17 | 14.42 | 14.62 | 0.16 | 1.11% | 14.40 | 14.84 | 83210 | 12176.67 | 4.45% | 0.00 |
深证大盘股票行情在线 K线走势图
