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 |
|---|
| 2026-03-26 | 40.79 | 40.72 | -0.26 | -0.63% | 40.34 | 41.83 | 40909 | 16743.07 | 1.86% | 0.00 |
| 2026-03-25 | 40.64 | 40.98 | 0.34 | 0.84% | 40.60 | 41.72 | 33374 | 13746.99 | 1.52% | 0.00 |
| 2026-03-24 | 41.45 | 40.64 | -0.12 | -0.29% | 39.30 | 41.68 | 44289 | 17768.84 | 2.02% | 0.00 |
| 2026-03-23 | 40.51 | 40.76 | -0.75 | -1.81% | 40.05 | 42.77 | 58466 | 24088.86 | 2.66% | 0.00 |
| 2026-03-20 | 42.80 | 41.51 | -0.84 | -1.98% | 41.51 | 42.98 | 34395 | 14595.43 | 1.57% | 0.00 |
| 2026-03-19 | 42.95 | 42.35 | -1.30 | -2.98% | 42.12 | 43.15 | 31326 | 13333.64 | 1.43% | 0.00 |
| 2026-03-18 | 43.15 | 43.65 | 0.82 | 1.91% | 42.80 | 43.98 | 40335 | 17494.09 | 1.84% | 0.00 |
| 2026-03-17 | 43.97 | 42.83 | -1.12 | -2.55% | 42.75 | 44.06 | 50423 | 21887.36 | 2.30% | 0.00 |
| 2026-03-16 | 40.90 | 43.95 | 2.95 | 7.20% | 40.81 | 45.14 | 89309 | 38603.53 | 4.07% | 0.00 |
| 2026-03-13 | 41.35 | 41.00 | -0.69 | -1.66% | 40.91 | 41.82 | 24051 | 9937.96 | 1.10% | 0.00 |
| 2026-03-12 | 42.18 | 41.69 | -0.72 | -1.70% | 41.47 | 42.52 | 28444 | 11904.71 | 1.30% | 0.00 |
| 2026-03-11 | 42.86 | 42.41 | -0.43 | -1.00% | 42.30 | 43.04 | 24649 | 10504.42 | 1.12% | 0.00 |
| 2026-03-10 | 42.55 | 42.84 | 0.85 | 2.02% | 42.42 | 43.17 | 29420 | 12587.43 | 1.34% | 2.00 |
| 2026-03-09 | 41.44 | 41.99 | -0.14 | -0.33% | 40.68 | 42.20 | 35549 | 14660.48 | 1.62% | 0.00 |
| 2026-03-06 | 41.57 | 42.13 | 0.39 | 0.93% | 41.15 | 42.32 | 27985 | 11768.49 | 1.28% | 0.00 |
| 2026-03-05 | 41.80 | 41.74 | 0.71 | 1.73% | 41.40 | 42.41 | 34704 | 14551.77 | 1.58% | 0.00 |
| 2026-03-04 | 41.33 | 41.03 | -0.65 | -1.56% | 40.96 | 42.15 | 37789 | 15682.21 | 1.72% | 0.00 |
| 2026-03-03 | 44.40 | 41.68 | -2.72 | -6.13% | 41.63 | 44.72 | 62361 | 26741.44 | 2.84% | 0.00 |
| 2026-03-02 | 45.40 | 44.40 | -1.90 | -4.10% | 44.32 | 45.97 | 61369 | 27502.01 | 2.80% | 0.00 |
| 2026-02-27 | 46.70 | 46.30 | -0.73 | -1.55% | 45.71 | 46.70 | 50940 | 23499.18 | 2.32% | 0.00 |
| 2026-02-26 | 46.89 | 47.03 | 0.30 | 0.64% | 46.16 | 47.30 | 44876 | 20954.29 | 2.05% | 0.00 |
| 2026-02-25 | 47.04 | 46.73 | -0.30 | -0.64% | 46.62 | 47.34 | 44907 | 21111.94 | 2.05% | 0.00 |
| 2026-02-24 | 47.85 | 47.03 | 0.02 | 0.04% | 46.52 | 47.90 | 40233 | 19006.33 | 1.83% | 0.00 |
| 2026-02-13 | 47.71 | 47.01 | -0.85 | -1.78% | 47.01 | 48.14 | 36807 | 17547.77 | 1.68% | 0.00 |
| 2026-02-12 | 46.83 | 47.86 | 1.21 | 2.59% | 46.73 | 48.38 | 53086 | 25251.35 | 2.42% | 0.00 |
| 2026-02-11 | 46.58 | 46.65 | 0.06 | 0.13% | 46.34 | 47.45 | 37636 | 17628.49 | 1.72% | 1.00 |
| 2026-02-10 | 46.74 | 46.59 | -0.23 | -0.49% | 46.54 | 47.56 | 35066 | 16450.69 | 1.60% | 0.00 |
| 2026-02-09 | 46.90 | 46.82 | 0.57 | 1.23% | 46.38 | 47.03 | 37829 | 17695.49 | 1.72% | 0.00 |
| 2026-02-06 | 46.73 | 46.25 | -0.97 | -2.05% | 46.01 | 46.96 | 45713 | 21266.99 | 2.08% | 2.00 |
| 2026-02-05 | 46.50 | 47.22 | 0.16 | 0.34% | 45.80 | 47.79 | 64695 | 30142.87 | 2.95% | 0.00 |
| 2026-02-04 | 47.38 | 47.06 | -1.64 | -3.37% | 45.95 | 47.46 | 84117 | 39207.42 | 3.84% | 0.00 |
| 2026-02-03 | 47.81 | 48.70 | 1.96 | 4.19% | 47.20 | 48.81 | 73796 | 35496.96 | 3.36% | 1.00 |
| 2026-02-02 | 49.80 | 46.74 | -3.98 | -7.85% | 46.73 | 49.80 | 98568 | 47110.91 | 4.49% | 1.00 |
| 2026-01-30 | 50.00 | 50.72 | 0.30 | 0.60% | 49.55 | 51.38 | 95874 | 48508.13 | 4.37% | 0.00 |
| 2026-01-29 | 52.00 | 50.42 | -1.86 | -3.56% | 50.25 | 52.63 | 107970 | 55454.87 | 4.92% | 2.04 |
| 2026-01-28 | 52.62 | 52.28 | -0.17 | -0.32% | 52.09 | 54.16 | 147451 | 78112.97 | 6.72% | 0.00 |
| 2026-01-27 | 48.80 | 52.45 | 3.44 | 7.02% | 48.61 | 53.27 | 193111 | 99641.43 | 8.80% | 0.00 |
| 2026-01-26 | 50.37 | 49.01 | -1.50 | -2.97% | 48.50 | 51.13 | 74642 | 36960.76 | 3.40% | 0.00 |
| 2026-01-23 | 50.32 | 50.51 | -0.66 | -1.29% | 50.00 | 50.88 | 90950 | 45831.76 | 4.15% | 2.05 |
| 2026-01-22 | 49.91 | 51.17 | 1.68 | 3.39% | 48.72 | 52.20 | 150228 | 76212.18 | 6.85% | 3.00 |
| 2026-01-21 | 48.10 | 49.49 | 1.19 | 2.46% | 47.81 | 49.91 | 84469 | 41535.41 | 3.85% | 0.00 |
| 2026-01-20 | 48.07 | 48.30 | 0.17 | 0.35% | 47.71 | 49.01 | 53548 | 25900.62 | 2.44% | 0.00 |
| 2026-01-19 | 49.30 | 48.13 | -1.16 | -2.35% | 48.03 | 49.48 | 48120 | 23359.54 | 2.19% | 0.00 |
| 2026-01-16 | 48.79 | 49.29 | 1.09 | 2.26% | 48.20 | 49.64 | 65496 | 32045.27 | 2.99% | 0.00 |
| 2026-01-15 | 48.15 | 48.20 | -0.29 | -0.60% | 47.38 | 48.82 | 49425 | 23683.39 | 2.25% | 0.00 |
| 2026-01-14 | 48.75 | 48.49 | 0.54 | 1.13% | 47.70 | 49.50 | 73211 | 35746.34 | 3.34% | 0.00 |
| 2026-01-13 | 49.90 | 47.95 | -1.63 | -3.29% | 47.91 | 49.90 | 67512 | 32868.44 | 3.08% | 2.00 |
| 2026-01-12 | 47.99 | 49.58 | 1.83 | 3.83% | 47.91 | 49.68 | 79346 | 38785.16 | 3.62% | 6.00 |
| 2026-01-09 | 47.31 | 47.75 | 0.25 | 0.53% | 47.10 | 47.85 | 44872 | 21335.23 | 2.05% | 0.00 |
| 2026-01-08 | 47.37 | 47.50 | 0.04 | 0.08% | 47.20 | 47.93 | 40698 | 19386.46 | 1.86% | 0.00 |
| 2026-01-07 | 47.78 | 47.46 | -0.29 | -0.61% | 47.23 | 48.15 | 50727 | 24178.34 | 2.31% | 0.00 |
| 2026-01-06 | 47.49 | 47.75 | 0.25 | 0.53% | 47.12 | 48.05 | 52413 | 24977.60 | 2.39% | 0.00 |
| 2026-01-05 | 46.41 | 47.50 | 1.44 | 3.13% | 46.27 | 47.57 | 53575 | 25198.87 | 2.44% | 0.00 |
| 2025-12-31 | 46.85 | 46.06 | -0.49 | -1.05% | 46.01 | 46.86 | 29168 | 13475.21 | 1.33% | 3.00 |
| 2025-12-30 | 45.54 | 46.55 | 0.64 | 1.39% | 45.54 | 46.80 | 42360 | 19688.32 | 1.93% | 0.00 |
| 2025-12-29 | 45.45 | 45.91 | 0.51 | 1.12% | 45.42 | 46.68 | 33968 | 15684.93 | 1.55% | 0.00 |
| 2025-12-26 | 46.07 | 45.40 | -0.71 | -1.54% | 45.36 | 46.20 | 27917 | 12765.10 | 1.27% | 5.00 |
| 2025-12-25 | 45.70 | 46.11 | 0.34 | 0.74% | 45.55 | 46.20 | 29461 | 13532.25 | 1.34% | 0.00 |
| 2025-12-24 | 44.59 | 45.77 | 1.18 | 2.65% | 44.59 | 45.86 | 36102 | 16430.82 | 1.65% | 0.00 |
| 2025-12-23 | 45.30 | 44.59 | -0.81 | -1.78% | 44.56 | 45.65 | 23748 | 10695.99 | 1.08% | 0.00 |
| 2025-12-22 | 44.91 | 45.40 | 0.65 | 1.45% | 44.75 | 45.79 | 26453 | 12039.47 | 1.21% | 0.00 |
| 2025-12-19 | 45.10 | 44.75 | 0.08 | 0.18% | 44.68 | 45.46 | 24752 | 11128.28 | 1.13% | 0.00 |
| 2025-12-18 | 44.55 | 44.67 | -0.25 | -0.56% | 44.40 | 45.29 | 19058 | 8556.70 | 0.87% | 0.00 |
| 2025-12-17 | 44.32 | 44.92 | 0.46 | 1.03% | 43.51 | 45.01 | 29602 | 13071.75 | 1.35% | 0.00 |
| 2025-12-16 | 45.19 | 44.46 | -0.73 | -1.62% | 44.15 | 45.40 | 28528 | 12722.20 | 1.30% | 0.00 |
| 2025-12-15 | 46.22 | 45.19 | -1.40 | -3.00% | 45.11 | 46.36 | 34086 | 15549.90 | 1.55% | 0.00 |
| 2025-12-12 | 45.19 | 46.59 | 1.31 | 2.89% | 44.95 | 46.88 | 52792 | 24391.40 | 2.41% | 0.00 |
| 2025-12-11 | 46.42 | 45.28 | -1.12 | -2.41% | 45.25 | 46.59 | 30806 | 14090.03 | 1.40% | 0.00 |
| 2025-12-10 | 45.65 | 46.40 | 0.67 | 1.47% | 45.30 | 46.43 | 33756 | 15518.73 | 1.54% | 0.00 |
| 2025-12-09 | 45.77 | 45.73 | -0.24 | -0.52% | 45.60 | 46.47 | 26417 | 12149.09 | 1.20% | 0.00 |
| 2025-12-08 | 45.92 | 45.97 | 0.20 | 0.44% | 45.40 | 46.35 | 34590 | 15923.90 | 1.58% | 0.00 |
| 2025-12-05 | 45.58 | 45.77 | 0.07 | 0.15% | 44.88 | 45.86 | 24113 | 10956.54 | 1.10% | 0.00 |
| 2025-12-04 | 45.43 | 45.70 | -0.01 | -0.02% | 44.92 | 46.05 | 25039 | 11401.32 | 1.14% | 0.00 |
| 2025-12-03 | 46.24 | 45.71 | -0.35 | -0.76% | 45.49 | 46.33 | 28730 | 13158.62 | 1.31% | 0.00 |
| 2025-12-02 | 46.02 | 46.06 | -0.26 | -0.56% | 45.81 | 46.63 | 37197 | 17142.75 | 1.70% | 0.00 |
| 2025-12-01 | 44.10 | 46.32 | 2.22 | 5.03% | 43.87 | 46.43 | 59962 | 27368.70 | 2.73% | 0.00 |
| 2025-11-28 | 43.93 | 44.10 | 0.19 | 0.43% | 43.60 | 44.17 | 20654 | 9071.62 | 0.94% | 0.00 |
| 2025-11-27 | 43.76 | 43.91 | 0.09 | 0.21% | 43.67 | 44.50 | 24872 | 10991.98 | 1.13% | 0.00 |
| 2025-11-26 | 43.60 | 43.82 | 0.17 | 0.39% | 43.42 | 44.49 | 23508 | 10357.58 | 1.07% | 0.00 |
| 2025-11-25 | 43.20 | 43.65 | 0.70 | 1.63% | 43.18 | 44.28 | 27237 | 11921.62 | 1.24% | 0.00 |
深证大盘股票行情在线 K线走势图
富瀚微(300613)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
