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 |
|---|
| 2025-08-01 | 47.45 | 47.40 | -0.12 | -0.25% | 47.05 | 48.17 | 36525 | 17367.99 | 1.67% | 0.00 |
| 2025-07-31 | 47.90 | 47.52 | -0.68 | -1.41% | 47.35 | 48.65 | 50228 | 24123.54 | 2.29% | 0.00 |
| 2025-07-30 | 48.50 | 48.20 | -0.40 | -0.82% | 47.70 | 49.06 | 53710 | 26019.03 | 2.45% | 0.00 |
| 2025-07-29 | 47.93 | 48.60 | 0.54 | 1.12% | 47.75 | 48.69 | 53864 | 26033.68 | 2.46% | 0.00 |
| 2025-07-28 | 48.23 | 48.06 | -0.16 | -0.33% | 47.83 | 48.48 | 43015 | 20712.81 | 1.96% | 0.00 |
| 2025-07-25 | 47.24 | 48.22 | 0.98 | 2.07% | 47.13 | 48.26 | 53274 | 25399.23 | 2.43% | 0.00 |
| 2025-07-24 | 46.24 | 47.24 | 1.01 | 2.18% | 46.23 | 47.47 | 47422 | 22293.78 | 2.16% | 0.00 |
| 2025-07-23 | 46.15 | 46.23 | -0.13 | -0.28% | 46.15 | 46.83 | 29654 | 13781.41 | 1.35% | 7.00 |
| 2025-07-22 | 46.59 | 46.36 | -0.37 | -0.79% | 46.12 | 46.84 | 36028 | 16747.68 | 1.64% | 0.00 |
| 2025-07-21 | 46.62 | 46.73 | 0.26 | 0.56% | 46.35 | 46.97 | 29733 | 13892.58 | 1.36% | 0.00 |
| 2025-07-18 | 46.77 | 46.47 | -0.09 | -0.19% | 46.12 | 47.10 | 33907 | 15768.82 | 1.55% | 0.00 |
| 2025-07-17 | 45.86 | 46.56 | 0.63 | 1.37% | 45.62 | 46.60 | 38776 | 17938.19 | 1.77% | 0.00 |
| 2025-07-16 | 45.46 | 45.93 | 0.41 | 0.90% | 45.32 | 46.66 | 41407 | 19104.50 | 1.89% | 0.00 |
| 2025-07-15 | 45.71 | 45.52 | -0.20 | -0.44% | 45.00 | 46.04 | 35608 | 16189.86 | 1.63% | 0.00 |
| 2025-07-14 | 46.00 | 45.72 | -0.32 | -0.70% | 45.68 | 46.15 | 30059 | 13786.90 | 1.37% | 0.00 |
| 2025-07-11 | 45.29 | 46.04 | 0.63 | 1.39% | 44.90 | 46.33 | 45449 | 20822.74 | 2.07% | 9.00 |
| 2025-07-10 | 45.53 | 45.41 | 0.11 | 0.24% | 45.20 | 46.49 | 37325 | 17031.65 | 1.70% | 0.00 |
| 2025-07-09 | 45.60 | 45.30 | -0.45 | -0.98% | 45.20 | 45.96 | 41299 | 18826.15 | 1.89% | 0.00 |
| 2025-07-08 | 45.00 | 45.75 | -1.26 | -2.68% | 44.30 | 45.85 | 85326 | 38742.97 | 3.89% | 0.00 |
| 2025-07-07 | 47.42 | 47.01 | -0.44 | -0.93% | 46.98 | 47.69 | 24386 | 11506.40 | 1.11% | 0.00 |
| 2025-07-04 | 48.18 | 47.45 | -0.43 | -0.90% | 47.25 | 48.48 | 37705 | 18008.33 | 1.72% | 0.00 |
| 2025-07-03 | 48.00 | 47.88 | 0.04 | 0.08% | 47.70 | 48.29 | 26406 | 12664.12 | 1.21% | 11.00 |
| 2025-07-02 | 48.61 | 47.84 | -0.95 | -1.95% | 47.53 | 48.61 | 39546 | 18966.53 | 1.81% | 0.00 |
| 2025-07-01 | 49.20 | 48.79 | -0.09 | -0.18% | 48.64 | 49.79 | 60642 | 29813.32 | 2.77% | 0.00 |
| 2025-06-30 | 48.56 | 48.88 | 0.42 | 0.87% | 48.50 | 49.29 | 42865 | 20949.19 | 1.96% | 1.00 |
| 2025-06-27 | 48.40 | 48.46 | 0.43 | 0.90% | 47.98 | 49.46 | 52977 | 25796.56 | 2.42% | 2.00 |
| 2025-06-26 | 48.41 | 48.03 | -0.63 | -1.29% | 47.90 | 48.81 | 43026 | 20795.58 | 1.96% | 1.00 |
| 2025-06-25 | 47.49 | 48.66 | 1.20 | 2.53% | 47.29 | 48.69 | 65016 | 31276.34 | 2.97% | 4.00 |
| 2025-06-24 | 46.06 | 47.46 | 1.43 | 3.11% | 46.06 | 47.53 | 51000 | 24027.11 | 2.33% | 0.00 |
| 2025-06-23 | 44.55 | 46.03 | 0.99 | 2.20% | 44.55 | 46.50 | 37595 | 17257.74 | 1.72% | 4.00 |
| 2025-06-20 | 45.82 | 45.04 | -0.80 | -1.75% | 45.00 | 46.35 | 30794 | 13993.76 | 1.41% | 0.00 |
| 2025-06-19 | 46.51 | 45.96 | -0.84 | -1.79% | 45.63 | 47.10 | 43384 | 20131.58 | 1.98% | 4.00 |
| 2025-06-18 | 45.90 | 46.80 | 0.58 | 1.25% | 45.80 | 47.00 | 39225 | 18222.12 | 1.79% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
