富满微(300671)股票行情
富满微(300671)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 | 30.75 | 30.95 | 0.13 | 0.42% | 30.33 | 31.25 | 38926 | 12013.17 | 1.79% | 7.00 |
| 2025-06-16 | 29.95 | 30.82 | 0.54 | 1.78% | 29.88 | 30.97 | 40410 | 12392.31 | 1.86% | 0.00 |
| 2025-06-13 | 31.50 | 30.28 | -1.55 | -4.87% | 30.24 | 32.22 | 71643 | 22175.03 | 3.30% | 6.00 |
| 2025-06-12 | 31.50 | 31.83 | 0.16 | 0.51% | 31.24 | 31.88 | 44644 | 14124.14 | 2.06% | 5.00 |
| 2025-06-11 | 32.03 | 31.67 | -0.43 | -1.34% | 31.60 | 32.29 | 70723 | 22532.01 | 3.26% | 0.00 |
| 2025-06-10 | 32.68 | 32.10 | -0.68 | -2.07% | 32.10 | 33.48 | 109833 | 36114.32 | 5.06% | 2.00 |
| 2025-06-09 | 32.52 | 32.78 | -0.03 | -0.09% | 32.44 | 32.99 | 66725 | 21811.70 | 3.07% | 1.00 |
| 2025-06-06 | 32.36 | 32.81 | 0.19 | 0.58% | 32.20 | 33.45 | 86008 | 28310.02 | 3.96% | 8.00 |
| 2025-06-05 | 32.42 | 32.62 | 0.18 | 0.55% | 31.81 | 33.00 | 83716 | 27245.58 | 3.86% | 1.00 |
| 2025-06-04 | 31.66 | 32.44 | 0.78 | 2.46% | 31.50 | 32.78 | 86825 | 28050.09 | 4.00% | 0.00 |
| 2025-06-03 | 31.50 | 31.66 | -0.04 | -0.13% | 31.31 | 31.99 | 50467 | 15994.08 | 2.32% | 0.00 |
| 2025-05-30 | 32.52 | 31.70 | -1.29 | -3.91% | 31.56 | 32.68 | 79416 | 25395.83 | 3.66% | 0.00 |
| 2025-05-29 | 32.64 | 32.99 | 0.40 | 1.23% | 32.16 | 33.10 | 121710 | 39749.02 | 5.61% | 0.00 |
| 2025-05-28 | 30.60 | 32.59 | 2.03 | 6.64% | 30.13 | 34.51 | 162666 | 52549.42 | 7.49% | 16.00 |
| 2025-05-27 | 31.35 | 30.56 | -1.04 | -3.29% | 30.50 | 31.54 | 73132 | 22519.36 | 3.37% | 1.00 |
| 2025-05-26 | 32.11 | 31.60 | -0.46 | -1.43% | 31.20 | 33.20 | 99166 | 31530.77 | 4.57% | 0.00 |
| 2025-05-23 | 30.80 | 32.06 | 1.24 | 4.02% | 30.50 | 32.66 | 154920 | 49347.95 | 7.13% | 5.00 |
| 2025-05-22 | 30.27 | 30.82 | 0.32 | 1.05% | 30.25 | 32.25 | 116508 | 36698.45 | 5.37% | 0.00 |
| 2025-05-21 | 30.43 | 30.50 | -0.11 | -0.36% | 29.90 | 30.55 | 38706 | 11702.98 | 1.78% | 4.00 |
| 2025-05-20 | 30.02 | 30.61 | 0.42 | 1.39% | 29.89 | 30.75 | 41186 | 12524.58 | 1.90% | 0.00 |
| 2025-05-19 | 29.81 | 30.19 | 0.29 | 0.97% | 29.51 | 30.37 | 33467 | 10042.76 | 1.54% | 0.00 |
| 2025-05-16 | 29.80 | 29.90 | 0.08 | 0.27% | 29.70 | 30.22 | 28588 | 8589.25 | 1.32% | 2.00 |
| 2025-05-15 | 30.86 | 29.82 | -0.85 | -2.77% | 29.66 | 30.86 | 38865 | 11670.36 | 1.79% | 1.00 |
| 2025-05-14 | 30.49 | 30.67 | 0.22 | 0.72% | 30.06 | 30.79 | 42006 | 12806.60 | 1.93% | 0.00 |
| 2025-05-13 | 31.36 | 30.45 | -0.48 | -1.55% | 30.32 | 31.45 | 49932 | 15396.14 | 2.30% | 0.00 |
| 2025-05-12 | 30.28 | 30.93 | 1.12 | 3.76% | 30.10 | 31.09 | 59044 | 18116.23 | 2.72% | 1.00 |
| 2025-05-09 | 30.87 | 29.81 | -1.10 | -3.56% | 29.65 | 30.88 | 50192 | 15074.99 | 2.31% | 4.00 |
| 2025-05-08 | 30.37 | 30.91 | 0.52 | 1.71% | 30.26 | 30.95 | 49098 | 15057.72 | 2.26% | 0.00 |
| 2025-05-07 | 31.41 | 30.39 | -0.42 | -1.36% | 30.10 | 31.58 | 64473 | 19779.94 | 2.97% | 0.00 |
| 2025-05-06 | 29.91 | 30.81 | 1.20 | 4.05% | 29.91 | 30.81 | 60112 | 18237.95 | 2.77% | 3.00 |
| 2025-04-30 | 29.71 | 29.61 | -0.09 | -0.30% | 29.61 | 30.15 | 48512 | 14492.58 | 2.23% | 4.00 |
| 2025-04-29 | 29.03 | 29.70 | 0.29 | 0.99% | 29.03 | 29.85 | 38297 | 11348.40 | 1.76% | 0.00 |
| 2025-04-28 | 29.78 | 29.41 | -0.46 | -1.54% | 29.33 | 29.98 | 39325 | 11619.93 | 1.81% | 0.00 |
| 2025-04-25 | 30.02 | 29.87 | -0.23 | -0.76% | 29.60 | 30.28 | 60563 | 18115.10 | 2.79% | 0.00 |
| 2025-04-24 | 31.22 | 30.10 | -1.13 | -3.62% | 29.98 | 31.23 | 79538 | 24178.27 | 3.66% | 0.00 |
| 2025-04-23 | 31.42 | 31.23 | -0.73 | -2.28% | 30.81 | 32.08 | 105675 | 33139.77 | 4.87% | 9.00 |
| 2025-04-22 | 31.38 | 31.96 | 0.31 | 0.98% | 31.25 | 33.13 | 129777 | 41859.18 | 5.98% | 0.00 |
| 2025-04-21 | 31.80 | 31.65 | -0.60 | -1.86% | 31.43 | 32.10 | 95808 | 30328.95 | 4.41% | 0.00 |
| 2025-04-18 | 32.30 | 32.25 | -1.32 | -3.93% | 31.70 | 33.45 | 153522 | 49608.08 | 7.08% | 3.00 |
| 2025-04-17 | 30.99 | 33.57 | 2.02 | 6.40% | 30.99 | 35.87 | 248870 | 84777.69 | 11.47% | 0.00 |
| 2025-04-16 | 31.23 | 31.55 | -0.67 | -2.08% | 31.12 | 32.88 | 124353 | 39684.12 | 5.73% | 15.00 |
| 2025-04-15 | 33.30 | 32.22 | -0.99 | -2.98% | 31.69 | 33.59 | 160567 | 52207.98 | 7.40% | 5.00 |
| 2025-04-14 | 36.08 | 33.21 | 2.07 | 6.65% | 32.14 | 36.08 | 268706 | 89729.51 | 12.38% | 0.00 |
| 2025-04-11 | 26.61 | 31.14 | 5.19 | 20.00% | 26.57 | 31.14 | 79283 | 23783.32 | 3.65% | 0.00 |
| 2025-04-10 | 26.06 | 25.95 | 0.53 | 2.08% | 25.80 | 26.84 | 58794 | 15444.46 | 2.71% | 4.00 |
| 2025-04-09 | 23.60 | 25.42 | 1.12 | 4.61% | 22.82 | 25.60 | 77095 | 19112.31 | 3.55% | 0.00 |
| 2025-04-08 | 23.18 | 24.30 | 1.20 | 5.19% | 23.18 | 25.06 | 70409 | 17181.54 | 3.25% | 0.00 |
| 2025-04-07 | 25.79 | 23.10 | -4.54 | -16.43% | 22.12 | 26.40 | 90636 | 21765.46 | 4.18% | 0.00 |
| 2025-04-03 | 27.77 | 27.64 | -0.14 | -0.50% | 27.43 | 28.33 | 44068 | 12257.53 | 2.03% | 0.00 |
| 2025-04-02 | 27.59 | 27.78 | 0.01 | 0.04% | 27.51 | 28.14 | 44475 | 12378.43 | 2.05% | 0.00 |
| 2025-04-01 | 27.00 | 27.77 | 0.77 | 2.85% | 26.93 | 28.20 | 81978 | 22604.87 | 3.78% | 0.00 |
| 2025-03-31 | 30.00 | 27.00 | -4.58 | -14.50% | 26.50 | 30.46 | 159483 | 44312.64 | 7.35% | 1.00 |
| 2025-03-28 | 32.40 | 31.58 | -0.68 | -2.11% | 31.58 | 32.77 | 27685 | 8890.83 | 1.28% | 0.00 |
| 2025-03-27 | 32.01 | 32.26 | -0.03 | -0.09% | 31.83 | 32.85 | 27624 | 8945.83 | 1.27% | 0.00 |
| 2025-03-26 | 32.43 | 32.29 | -0.26 | -0.80% | 32.28 | 32.88 | 28506 | 9290.22 | 1.31% | 0.00 |
| 2025-03-25 | 32.24 | 32.55 | 0.32 | 0.99% | 31.65 | 33.15 | 45110 | 14616.21 | 2.08% | 0.00 |
| 2025-03-24 | 32.58 | 32.23 | -0.34 | -1.04% | 31.20 | 32.80 | 42067 | 13463.38 | 1.94% | 0.00 |
| 2025-03-21 | 33.30 | 32.57 | -0.86 | -2.57% | 32.48 | 33.55 | 42775 | 14074.67 | 1.97% | 0.00 |
| 2025-03-20 | 34.38 | 33.43 | -0.78 | -2.28% | 33.42 | 34.48 | 46779 | 15871.45 | 2.16% | 0.00 |
| 2025-03-19 | 34.81 | 34.21 | -0.65 | -1.86% | 34.05 | 35.08 | 37629 | 12955.55 | 1.73% | 0.00 |
| 2025-03-18 | 35.17 | 34.86 | -0.10 | -0.29% | 34.81 | 35.79 | 37291 | 13127.64 | 1.72% | 0.00 |
| 2025-03-17 | 35.02 | 34.96 | -0.05 | -0.14% | 34.70 | 35.25 | 32652 | 11438.34 | 1.50% | 0.00 |
| 2025-03-14 | 34.21 | 35.01 | 0.74 | 2.16% | 34.18 | 35.21 | 52596 | 18258.29 | 2.42% | 9.00 |
| 2025-03-13 | 35.72 | 34.27 | -1.70 | -4.73% | 34.01 | 35.85 | 74335 | 25832.58 | 3.43% | 0.00 |
| 2025-03-12 | 36.55 | 35.97 | -0.37 | -1.02% | 35.94 | 36.75 | 57498 | 20889.19 | 2.65% | 0.00 |
| 2025-03-11 | 36.01 | 36.34 | -0.40 | -1.09% | 35.87 | 36.80 | 53355 | 19321.45 | 2.46% | 0.00 |
| 2025-03-10 | 36.28 | 36.74 | 0.46 | 1.27% | 36.05 | 36.93 | 49844 | 18237.97 | 2.30% | 1.00 |
| 2025-03-07 | 37.00 | 36.28 | -0.87 | -2.34% | 36.00 | 37.08 | 70465 | 25725.44 | 3.25% | 1.00 |
| 2025-03-06 | 37.49 | 37.15 | 0.02 | 0.05% | 36.91 | 37.51 | 89175 | 33182.81 | 4.11% | 0.00 |
| 2025-03-05 | 37.50 | 37.13 | -0.26 | -0.70% | 36.50 | 37.87 | 84221 | 31244.50 | 3.88% | 1.00 |
| 2025-03-04 | 34.78 | 37.39 | 2.48 | 7.10% | 34.40 | 38.48 | 134826 | 49356.90 | 6.21% | 0.00 |
| 2025-03-03 | 35.23 | 34.91 | -0.04 | -0.11% | 34.54 | 36.13 | 68883 | 24373.64 | 3.17% | 0.00 |
| 2025-02-28 | 36.55 | 34.95 | -2.03 | -5.49% | 34.75 | 36.81 | 74864 | 26742.96 | 3.45% | 0.00 |
| 2025-02-27 | 37.50 | 36.98 | -0.72 | -1.91% | 35.95 | 37.92 | 96563 | 35574.59 | 4.45% | 6.00 |
| 2025-02-26 | 36.84 | 37.70 | 0.86 | 2.33% | 36.21 | 37.90 | 107556 | 39846.18 | 4.96% | 6.00 |
| 2025-02-25 | 35.80 | 36.84 | 0.35 | 0.96% | 35.62 | 37.73 | 117638 | 43510.47 | 5.42% | 0.00 |
| 2025-02-24 | 36.31 | 36.49 | 0.39 | 1.08% | 35.68 | 37.16 | 105624 | 38354.83 | 4.87% | 0.00 |
| 2025-02-21 | 34.70 | 36.10 | 1.41 | 4.06% | 34.31 | 36.25 | 113812 | 40517.39 | 5.25% | 3.00 |
| 2025-02-20 | 35.10 | 34.69 | -0.21 | -0.60% | 34.40 | 35.35 | 55172 | 19212.54 | 2.54% | 0.00 |
| 2025-02-19 | 33.43 | 34.90 | 1.52 | 4.55% | 33.42 | 34.97 | 77663 | 26765.89 | 3.58% | 0.00 |
深证大盘股票行情在线 K线走势图
