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 |
|---|
| 2025-09-16 | 50.31 | 51.46 | 0.96 | 1.90% | 50.07 | 51.76 | 51232 | 26162.30 | 2.34% | 0.00 |
| 2025-09-15 | 52.42 | 50.50 | -0.79 | -1.54% | 50.50 | 52.80 | 60436 | 30908.12 | 2.76% | 0.00 |
| 2025-09-12 | 50.18 | 51.29 | 1.14 | 2.27% | 49.81 | 51.42 | 79452 | 40460.84 | 3.63% | 0.00 |
| 2025-09-11 | 48.52 | 50.15 | 1.65 | 3.40% | 47.97 | 50.19 | 61480 | 30395.02 | 2.81% | 0.00 |
| 2025-09-10 | 49.00 | 48.50 | -0.28 | -0.57% | 48.30 | 49.27 | 39068 | 19061.39 | 1.78% | 0.00 |
| 2025-09-09 | 50.20 | 48.78 | -1.43 | -2.85% | 48.65 | 50.25 | 44771 | 22099.61 | 2.04% | 0.00 |
| 2025-09-08 | 49.92 | 50.21 | 0.21 | 0.42% | 49.64 | 50.63 | 45058 | 22616.04 | 2.06% | 2.00 |
| 2025-09-05 | 49.00 | 50.00 | 1.00 | 2.04% | 48.62 | 50.30 | 48362 | 24051.77 | 2.21% | 0.00 |
| 2025-09-04 | 50.64 | 49.00 | -1.60 | -3.16% | 48.16 | 51.06 | 63506 | 31534.95 | 2.90% | 0.00 |
| 2025-09-03 | 51.87 | 50.60 | -0.87 | -1.69% | 50.38 | 52.25 | 57095 | 29279.41 | 2.61% | 0.00 |
| 2025-09-02 | 54.50 | 51.47 | -3.03 | -5.56% | 51.26 | 54.50 | 84017 | 43924.70 | 3.83% | 0.00 |
| 2025-09-01 | 54.77 | 54.50 | 0.51 | 0.94% | 53.70 | 55.49 | 75967 | 41329.50 | 3.47% | 0.00 |
| 2025-08-29 | 56.35 | 53.99 | -2.36 | -4.19% | 53.46 | 56.35 | 105371 | 57397.92 | 4.81% | 10.00 |
| 2025-08-28 | 55.45 | 56.35 | 0.91 | 1.64% | 53.72 | 56.56 | 127746 | 71009.46 | 5.83% | 0.00 |
| 2025-08-27 | 54.93 | 55.44 | 0.49 | 0.89% | 54.81 | 58.00 | 169870 | 96113.09 | 7.75% | 1.00 |
| 2025-08-26 | 55.71 | 54.95 | -0.93 | -1.66% | 54.80 | 55.71 | 71197 | 39309.60 | 3.25% | 0.00 |
| 2025-08-25 | 56.98 | 55.88 | -0.41 | -0.73% | 55.33 | 57.77 | 114857 | 64592.53 | 5.24% | 1.00 |
| 2025-08-22 | 54.97 | 56.29 | 1.48 | 2.70% | 54.88 | 56.96 | 116345 | 65252.89 | 5.31% | 0.00 |
| 2025-08-21 | 55.00 | 54.81 | -2.25 | -3.94% | 54.50 | 56.27 | 123167 | 68151.54 | 5.62% | 0.00 |
| 2025-08-20 | 56.06 | 57.06 | 0.24 | 0.42% | 55.17 | 57.47 | 120847 | 68005.41 | 5.52% | 0.00 |
| 2025-08-19 | 53.72 | 56.82 | 2.91 | 5.40% | 52.79 | 58.80 | 160195 | 87983.37 | 7.31% | 2.00 |
| 2025-08-18 | 53.39 | 53.91 | 1.00 | 1.89% | 52.71 | 54.64 | 99792 | 53592.49 | 4.56% | 11.00 |
| 2025-08-15 | 51.64 | 52.91 | 0.91 | 1.75% | 51.56 | 53.19 | 73570 | 38577.60 | 3.36% | 0.00 |
| 2025-08-14 | 53.79 | 52.00 | -1.71 | -3.18% | 51.99 | 55.23 | 122344 | 65681.60 | 5.58% | 1.00 |
| 2025-08-13 | 53.02 | 53.71 | 0.08 | 0.15% | 52.65 | 53.72 | 101019 | 53708.43 | 4.61% | 9.00 |
| 2025-08-12 | 51.21 | 53.63 | 2.25 | 4.38% | 50.80 | 54.50 | 159287 | 84250.23 | 7.27% | 0.00 |
| 2025-08-11 | 50.80 | 51.38 | 0.48 | 0.94% | 50.59 | 51.55 | 81103 | 41460.39 | 3.70% | 0.00 |
| 2025-08-08 | 51.93 | 50.90 | -1.57 | -2.99% | 50.38 | 51.93 | 108780 | 55435.85 | 4.97% | 0.00 |
| 2025-08-07 | 49.28 | 52.47 | 3.19 | 6.47% | 49.11 | 54.38 | 198292 | 103412.15 | 9.05% | 29.00 |
| 2025-08-06 | 48.51 | 49.28 | 0.47 | 0.96% | 48.40 | 49.39 | 50754 | 24863.30 | 2.32% | 2.00 |
| 2025-08-05 | 48.68 | 48.81 | 0.63 | 1.31% | 48.20 | 49.23 | 62230 | 30282.29 | 2.84% | 0.00 |
| 2025-08-04 | 47.25 | 48.18 | 0.78 | 1.65% | 47.10 | 48.19 | 34799 | 16614.92 | 1.59% | 3.00 |
| 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 |
深证大盘股票行情在线 K线走势图
