富瀚微(300613)股票行情
富瀚微(300613)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 |
|---|
| 2025-06-17 | 45.50 | 46.22 | 0.61 | 1.34% | 45.50 | 47.08 | 38047 | 17591.66 | 1.74% | 0.00 |
| 2025-06-16 | 45.65 | 45.61 | -0.21 | -0.46% | 45.58 | 46.23 | 31161 | 14295.06 | 1.42% | 0.00 |
| 2025-06-13 | 46.80 | 45.82 | -1.43 | -3.03% | 45.72 | 47.45 | 42010 | 19468.93 | 1.92% | 0.00 |
| 2025-06-12 | 47.29 | 47.25 | -0.13 | -0.27% | 47.06 | 47.84 | 30567 | 14519.22 | 1.40% | 0.00 |
| 2025-06-11 | 47.50 | 47.38 | -0.23 | -0.48% | 47.30 | 48.12 | 35581 | 16976.79 | 1.62% | 0.00 |
| 2025-06-10 | 48.78 | 47.61 | -1.13 | -2.32% | 47.10 | 49.13 | 50409 | 24088.57 | 2.30% | 4.00 |
| 2025-06-09 | 48.25 | 48.74 | 0.28 | 0.58% | 48.25 | 49.34 | 47113 | 22972.94 | 2.15% | 0.00 |
| 2025-06-06 | 48.31 | 48.46 | 0.06 | 0.12% | 47.86 | 48.81 | 45068 | 21766.56 | 2.06% | 2.00 |
| 2025-06-05 | 47.64 | 48.40 | 0.82 | 1.72% | 47.10 | 48.57 | 49416 | 23666.69 | 2.26% | 14.00 |
| 2025-06-04 | 47.00 | 47.58 | 0.58 | 1.23% | 46.71 | 48.26 | 39832 | 18901.62 | 1.82% | 6.00 |
| 2025-06-03 | 46.38 | 47.00 | 0.30 | 0.64% | 46.05 | 47.54 | 34065 | 16041.10 | 1.56% | 0.00 |
| 2025-05-30 | 47.98 | 46.70 | -1.63 | -3.37% | 46.66 | 47.98 | 48147 | 22687.47 | 2.20% | 8.00 |
| 2025-05-29 | 48.10 | 48.33 | 0.34 | 0.71% | 47.38 | 48.61 | 71791 | 34486.50 | 3.28% | 14.00 |
| 2025-05-28 | 46.71 | 47.99 | 1.22 | 2.61% | 46.30 | 48.48 | 80970 | 38625.29 | 3.70% | 6.00 |
| 2025-05-27 | 46.70 | 46.77 | -0.16 | -0.34% | 46.55 | 48.66 | 61355 | 29043.90 | 2.80% | 10.00 |
| 2025-05-26 | 45.10 | 46.93 | 1.83 | 4.06% | 45.09 | 47.88 | 72860 | 33994.11 | 3.33% | 0.00 |
| 2025-05-23 | 46.50 | 45.10 | -1.42 | -3.05% | 45.00 | 46.64 | 35138 | 16106.18 | 1.60% | 5.00 |
| 2025-05-22 | 46.70 | 46.52 | -0.26 | -0.56% | 46.47 | 47.74 | 28662 | 13463.06 | 1.31% | 5.00 |
| 2025-05-21 | 47.43 | 46.78 | -0.89 | -1.87% | 46.75 | 47.48 | 26160 | 12293.65 | 1.19% | 0.00 |
| 2025-05-20 | 46.80 | 47.67 | 0.74 | 1.58% | 46.55 | 47.92 | 34251 | 16235.90 | 1.56% | 0.00 |
| 2025-05-19 | 46.68 | 46.93 | 0.16 | 0.34% | 46.30 | 47.08 | 25591 | 11957.96 | 1.17% | 0.00 |
| 2025-05-16 | 47.20 | 46.77 | -0.40 | -0.85% | 46.77 | 47.44 | 27658 | 13037.09 | 1.26% | 5.00 |
| 2025-05-15 | 48.50 | 47.17 | -1.50 | -3.08% | 47.04 | 48.50 | 33719 | 16023.35 | 1.54% | 0.00 |
| 2025-05-14 | 48.76 | 48.67 | 0.11 | 0.23% | 47.92 | 49.20 | 36565 | 17749.26 | 1.67% | 9.00 |
| 2025-05-13 | 50.32 | 48.56 | -0.53 | -1.08% | 48.35 | 50.33 | 39166 | 19192.10 | 1.79% | 0.00 |
| 2025-05-12 | 48.54 | 49.09 | 1.25 | 2.61% | 48.33 | 49.58 | 36735 | 17974.52 | 1.68% | 0.00 |
| 2025-05-09 | 49.03 | 47.84 | -1.44 | -2.92% | 47.60 | 49.25 | 34828 | 16768.22 | 1.59% | 1.00 |
| 2025-05-08 | 48.83 | 49.28 | 0.40 | 0.82% | 48.58 | 49.50 | 35240 | 17328.99 | 1.61% | 0.00 |
| 2025-05-07 | 50.25 | 48.88 | -0.34 | -0.69% | 48.35 | 50.41 | 45087 | 22223.02 | 2.06% | 0.00 |
| 2025-05-06 | 48.60 | 49.22 | 1.08 | 2.24% | 48.40 | 49.35 | 41774 | 20452.54 | 1.91% | 0.00 |
| 2025-04-30 | 47.15 | 48.14 | 1.24 | 2.64% | 46.76 | 48.48 | 52044 | 24851.82 | 2.38% | 0.00 |
| 2025-04-29 | 46.50 | 46.90 | 0.15 | 0.32% | 46.30 | 47.20 | 33320 | 15608.08 | 1.52% | 0.00 |
| 2025-04-28 | 47.45 | 46.75 | -0.84 | -1.77% | 46.51 | 47.79 | 36113 | 16955.12 | 1.65% | 0.00 |
| 2025-04-25 | 47.25 | 47.59 | 0.36 | 0.76% | 46.90 | 47.98 | 44849 | 21310.07 | 2.05% | 5.00 |
| 2025-04-24 | 48.40 | 47.23 | -4.10 | -7.99% | 46.90 | 48.60 | 105953 | 50461.19 | 4.84% | 9.00 |
| 2025-04-23 | 51.10 | 51.33 | 0.58 | 1.14% | 50.65 | 51.77 | 40924 | 20956.32 | 1.87% | 7.00 |
| 2025-04-22 | 50.80 | 50.75 | -0.50 | -0.98% | 50.55 | 51.36 | 33305 | 16944.48 | 1.52% | 2.00 |
| 2025-04-21 | 49.68 | 51.25 | 1.02 | 2.03% | 49.68 | 51.26 | 35293 | 17900.25 | 1.61% | 0.00 |
| 2025-04-18 | 50.60 | 50.23 | -0.37 | -0.73% | 49.90 | 51.08 | 32043 | 16104.53 | 1.46% | 0.00 |
| 2025-04-17 | 50.40 | 50.60 | 0.11 | 0.22% | 50.06 | 52.80 | 54759 | 28229.32 | 2.50% | 3.00 |
| 2025-04-16 | 51.20 | 50.49 | -0.91 | -1.77% | 49.72 | 51.78 | 42022 | 21278.97 | 1.92% | 10.00 |
| 2025-04-15 | 51.81 | 51.40 | -0.45 | -0.87% | 50.86 | 52.20 | 42186 | 21635.99 | 1.93% | 0.00 |
| 2025-04-14 | 53.25 | 51.85 | -0.15 | -0.29% | 51.57 | 53.26 | 79675 | 41544.79 | 3.64% | 1.00 |
| 2025-04-11 | 48.67 | 52.00 | 2.69 | 5.46% | 48.51 | 53.60 | 116783 | 60455.12 | 5.33% | 0.00 |
| 2025-04-10 | 49.50 | 49.31 | 1.44 | 3.01% | 49.20 | 51.14 | 66178 | 33065.68 | 3.02% | 0.00 |
| 2025-04-09 | 45.95 | 47.87 | 1.31 | 2.81% | 43.59 | 48.87 | 83878 | 39482.45 | 3.83% | 1.00 |
| 2025-04-08 | 45.00 | 46.56 | 2.73 | 6.23% | 45.00 | 47.79 | 90806 | 42300.72 | 4.15% | 0.00 |
| 2025-04-07 | 51.16 | 43.83 | -10.96 | -20.00% | 43.83 | 52.21 | 93175 | 44013.25 | 4.25% | 20.00 |
| 2025-04-03 | 55.55 | 54.79 | -1.53 | -2.72% | 54.49 | 56.76 | 38419 | 21275.08 | 1.75% | 9.00 |
| 2025-04-02 | 55.81 | 56.32 | 0.26 | 0.46% | 55.81 | 56.98 | 29908 | 16873.94 | 1.37% | 0.00 |
| 2025-04-01 | 56.80 | 56.06 | -0.43 | -0.76% | 56.00 | 57.10 | 28535 | 16140.12 | 1.31% | 0.00 |
| 2025-03-31 | 55.88 | 56.49 | 0.31 | 0.55% | 55.00 | 56.78 | 33859 | 18861.10 | 1.55% | 0.00 |
| 2025-03-28 | 56.95 | 56.18 | -0.82 | -1.44% | 56.16 | 57.46 | 25739 | 14574.02 | 1.18% | 0.00 |
| 2025-03-27 | 55.95 | 57.00 | 0.58 | 1.03% | 55.89 | 58.06 | 41102 | 23492.31 | 1.88% | 0.00 |
| 2025-03-26 | 56.28 | 56.42 | 0.15 | 0.27% | 56.13 | 57.31 | 26711 | 15165.65 | 1.22% | 0.00 |
| 2025-03-25 | 57.80 | 56.27 | -1.62 | -2.80% | 56.09 | 57.88 | 34153 | 19422.59 | 1.56% | 0.00 |
| 2025-03-24 | 56.80 | 57.89 | 1.10 | 1.94% | 55.74 | 57.89 | 51274 | 29245.91 | 2.35% | 2.00 |
| 2025-03-21 | 59.30 | 56.79 | -3.21 | -5.35% | 56.73 | 59.69 | 73343 | 42319.56 | 3.36% | 1.00 |
| 2025-03-20 | 60.20 | 60.00 | -0.31 | -0.51% | 59.66 | 61.20 | 43389 | 26274.41 | 1.98% | 0.00 |
| 2025-03-19 | 60.51 | 60.31 | -0.40 | -0.66% | 60.01 | 61.45 | 42207 | 25639.51 | 1.93% | 0.00 |
| 2025-03-18 | 60.55 | 60.71 | 0.26 | 0.43% | 60.32 | 61.88 | 48401 | 29539.60 | 2.21% | 0.00 |
| 2025-03-17 | 60.57 | 60.45 | -0.12 | -0.20% | 59.80 | 60.92 | 36646 | 22149.33 | 1.68% | 0.00 |
| 2025-03-14 | 59.33 | 60.57 | 0.91 | 1.53% | 59.16 | 60.88 | 52417 | 31581.02 | 2.40% | 1.00 |
| 2025-03-13 | 61.89 | 59.66 | -2.43 | -3.91% | 58.94 | 61.99 | 67235 | 40457.03 | 3.08% | 0.00 |
| 2025-03-12 | 62.79 | 62.09 | -0.30 | -0.48% | 62.06 | 63.39 | 67567 | 42316.21 | 3.09% | 0.00 |
| 2025-03-11 | 61.00 | 62.39 | 0.39 | 0.63% | 60.95 | 62.98 | 56409 | 34992.36 | 2.58% | 0.00 |
| 2025-03-10 | 61.98 | 62.00 | -0.25 | -0.40% | 61.14 | 62.79 | 53347 | 33023.50 | 2.44% | 6.00 |
| 2025-03-07 | 62.63 | 62.25 | -1.01 | -1.60% | 61.61 | 63.38 | 70465 | 43964.82 | 3.22% | 0.00 |
| 2025-03-06 | 63.10 | 63.26 | 0.14 | 0.22% | 62.68 | 63.84 | 94988 | 60028.89 | 4.35% | 4.00 |
| 2025-03-05 | 62.01 | 63.12 | 1.38 | 2.24% | 61.96 | 65.09 | 110437 | 69962.67 | 5.05% | 0.00 |
| 2025-03-04 | 58.50 | 61.74 | 2.76 | 4.68% | 57.92 | 62.62 | 105885 | 64374.29 | 4.84% | 4.00 |
| 2025-03-03 | 60.18 | 58.98 | -0.80 | -1.34% | 58.36 | 60.68 | 67941 | 40453.17 | 3.11% | 0.00 |
| 2025-02-28 | 63.66 | 59.78 | -4.91 | -7.59% | 59.71 | 64.47 | 101940 | 62725.76 | 4.66% | 0.00 |
| 2025-02-27 | 66.00 | 64.69 | -1.48 | -2.24% | 63.22 | 66.54 | 108274 | 69798.66 | 4.95% | 0.00 |
| 2025-02-26 | 65.19 | 66.17 | 1.15 | 1.77% | 64.30 | 67.95 | 131053 | 86834.88 | 6.00% | 16.00 |
| 2025-02-25 | 63.21 | 65.02 | 0.54 | 0.84% | 63.03 | 67.27 | 129998 | 84686.00 | 5.95% | 1.00 |
| 2025-02-24 | 66.00 | 64.48 | -5.28 | -7.57% | 64.00 | 66.01 | 184665 | 119673.82 | 8.45% | 0.00 |
| 2025-02-21 | 67.67 | 69.76 | 1.30 | 1.90% | 66.61 | 70.98 | 195166 | 134117.20 | 8.93% | 1.00 |
| 2025-02-20 | 65.71 | 68.46 | 3.36 | 5.16% | 65.61 | 68.68 | 203027 | 137009.20 | 9.29% | 13.00 |
| 2025-02-19 | 62.37 | 65.10 | 3.04 | 4.90% | 62.37 | 65.65 | 132807 | 85446.71 | 6.08% | 1.00 |
深证大盘股票行情在线 K线走势图
