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 |
|---|
| 2025-08-01 | 32.01 | 32.25 | 0.13 | 0.40% | 31.87 | 32.76 | 48262 | 15561.12 | 2.22% | 0.00 |
| 2025-07-31 | 32.20 | 32.12 | -0.27 | -0.83% | 31.92 | 32.92 | 63700 | 20653.79 | 2.93% | 0.00 |
| 2025-07-30 | 32.64 | 32.39 | -0.25 | -0.77% | 32.09 | 33.30 | 74035 | 24231.42 | 3.41% | 0.00 |
| 2025-07-29 | 32.23 | 32.64 | 0.41 | 1.27% | 32.18 | 32.76 | 58640 | 19091.08 | 2.70% | 1.00 |
| 2025-07-28 | 32.40 | 32.23 | -0.23 | -0.71% | 32.12 | 32.46 | 39550 | 12755.54 | 1.82% | 0.00 |
| 2025-07-25 | 32.15 | 32.46 | 0.58 | 1.82% | 31.70 | 32.48 | 71664 | 23051.37 | 3.30% | 0.00 |
| 2025-07-24 | 31.26 | 31.88 | 0.65 | 2.08% | 31.26 | 32.16 | 59561 | 18942.91 | 2.74% | 0.00 |
| 2025-07-23 | 31.40 | 31.23 | -0.14 | -0.45% | 31.16 | 31.76 | 42872 | 13509.39 | 1.97% | 0.00 |
| 2025-07-22 | 31.53 | 31.37 | -0.16 | -0.51% | 31.22 | 31.75 | 35970 | 11303.95 | 1.66% | 0.00 |
| 2025-07-21 | 31.50 | 31.53 | 0.03 | 0.10% | 31.38 | 31.66 | 30134 | 9497.18 | 1.39% | 0.00 |
| 2025-07-18 | 31.54 | 31.50 | -0.08 | -0.25% | 31.20 | 31.82 | 38043 | 11962.11 | 1.75% | 0.00 |
| 2025-07-17 | 31.05 | 31.58 | 0.37 | 1.19% | 30.91 | 31.60 | 42815 | 13400.56 | 1.97% | 0.00 |
| 2025-07-16 | 30.88 | 31.21 | 0.26 | 0.84% | 30.80 | 32.17 | 57064 | 18019.78 | 2.63% | 0.00 |
| 2025-07-15 | 31.33 | 30.95 | -0.46 | -1.46% | 30.60 | 31.50 | 40717 | 12627.64 | 1.88% | 5.00 |
| 2025-07-14 | 31.70 | 31.41 | -0.27 | -0.85% | 31.32 | 31.78 | 28500 | 8971.65 | 1.31% | 0.00 |
| 2025-07-11 | 31.07 | 31.68 | 0.49 | 1.57% | 30.82 | 31.87 | 45046 | 14178.79 | 2.07% | 0.00 |
| 2025-07-10 | 31.33 | 31.19 | -0.22 | -0.70% | 31.06 | 31.53 | 32225 | 10074.95 | 1.48% | 0.00 |
| 2025-07-09 | 31.76 | 31.41 | -0.38 | -1.20% | 31.28 | 31.85 | 38139 | 12017.56 | 1.76% | 0.00 |
| 2025-07-08 | 31.45 | 31.79 | 0.31 | 0.98% | 31.45 | 31.89 | 35894 | 11383.15 | 1.65% | 0.00 |
| 2025-07-07 | 31.42 | 31.48 | 0.01 | 0.03% | 31.30 | 31.75 | 28013 | 8824.44 | 1.29% | 0.00 |
| 2025-07-04 | 32.10 | 31.47 | -0.71 | -2.21% | 31.39 | 32.27 | 54225 | 17201.91 | 2.50% | 0.00 |
| 2025-07-03 | 32.11 | 32.18 | 0.03 | 0.09% | 31.98 | 32.52 | 41974 | 13516.49 | 1.93% | 0.00 |
| 2025-07-02 | 32.03 | 32.15 | -0.65 | -1.98% | 31.79 | 32.80 | 63240 | 20291.49 | 2.91% | 0.00 |
| 2025-07-01 | 32.85 | 32.80 | 0.05 | 0.15% | 32.50 | 33.80 | 96530 | 31940.22 | 4.45% | 0.00 |
| 2025-06-30 | 32.27 | 32.75 | 0.51 | 1.58% | 32.27 | 33.19 | 59843 | 19595.26 | 2.76% | 0.00 |
| 2025-06-27 | 33.00 | 32.24 | 0.12 | 0.37% | 32.08 | 33.33 | 64076 | 20849.20 | 2.95% | 0.00 |
| 2025-06-26 | 32.50 | 32.12 | -0.43 | -1.32% | 32.05 | 32.85 | 64798 | 21022.69 | 2.98% | 45.00 |
| 2025-06-25 | 31.92 | 32.55 | 0.61 | 1.91% | 31.66 | 32.57 | 86139 | 27736.20 | 3.97% | 0.00 |
| 2025-06-24 | 30.92 | 31.94 | 1.02 | 3.30% | 30.90 | 31.96 | 67274 | 21333.71 | 3.10% | 0.00 |
| 2025-06-23 | 29.75 | 30.92 | 0.70 | 2.32% | 29.67 | 31.12 | 50723 | 15578.68 | 2.34% | 0.00 |
| 2025-06-20 | 30.20 | 30.22 | 0.09 | 0.30% | 30.18 | 31.50 | 56492 | 17386.66 | 2.60% | 0.00 |
| 2025-06-19 | 31.07 | 30.13 | -1.14 | -3.65% | 30.08 | 31.52 | 52934 | 16305.42 | 2.44% | 0.00 |
| 2025-06-18 | 30.83 | 31.27 | 0.32 | 1.03% | 30.62 | 31.48 | 44716 | 13916.82 | 2.06% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
