中富电路(300814)股票行情
中富电路(300814)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 | 85.17 | 84.25 | -1.90 | -2.21% | 84.18 | 87.95 | 58142 | 49832.56 | 3.04% | 0.00 |
| 2026-03-25 | 85.06 | 86.15 | 2.76 | 3.31% | 84.94 | 89.90 | 86866 | 75792.54 | 4.54% | 2.00 |
| 2026-03-24 | 82.50 | 83.39 | 1.76 | 2.16% | 80.33 | 84.16 | 69805 | 57205.28 | 3.65% | 0.00 |
| 2026-03-23 | 80.13 | 81.63 | -1.63 | -1.96% | 78.00 | 85.81 | 94368 | 77325.14 | 4.93% | 1.00 |
| 2026-03-20 | 85.51 | 83.26 | -1.32 | -1.56% | 83.26 | 88.58 | 75506 | 65140.20 | 3.94% | 0.00 |
| 2026-03-19 | 86.87 | 84.58 | -3.77 | -4.27% | 84.04 | 88.50 | 58840 | 50410.50 | 3.07% | 0.00 |
| 2026-03-18 | 87.49 | 88.35 | 1.04 | 1.19% | 85.41 | 89.29 | 84052 | 73227.89 | 4.39% | 5.00 |
| 2026-03-17 | 96.90 | 87.31 | -11.79 | -11.90% | 87.25 | 97.80 | 118272 | 106396.14 | 6.18% | 0.00 |
| 2026-03-16 | 97.26 | 99.10 | 1.90 | 1.95% | 96.60 | 101.85 | 85245 | 84468.73 | 4.45% | 8.00 |
| 2026-03-13 | 100.00 | 97.20 | -4.10 | -4.05% | 96.81 | 100.78 | 66107 | 64897.63 | 3.45% | 0.00 |
| 2026-03-12 | 108.78 | 101.30 | -7.89 | -7.23% | 98.01 | 109.19 | 109829 | 111145.29 | 5.74% | 6.00 |
| 2026-03-11 | 104.90 | 109.19 | 2.69 | 2.53% | 104.88 | 110.99 | 102636 | 111192.88 | 5.36% | 0.00 |
| 2026-03-10 | 104.81 | 106.50 | 4.60 | 4.51% | 99.41 | 107.90 | 103182 | 108337.16 | 5.39% | 0.00 |
| 2026-03-09 | 102.00 | 101.90 | -6.31 | -5.83% | 94.00 | 104.82 | 125422 | 123743.68 | 6.55% | 1.00 |
| 2026-03-06 | 106.11 | 108.21 | 0.16 | 0.15% | 106.11 | 114.63 | 103546 | 113583.22 | 5.41% | 0.00 |
| 2026-03-05 | 110.00 | 108.05 | -0.55 | -0.51% | 105.88 | 113.50 | 131213 | 143547.08 | 6.85% | 0.00 |
| 2026-03-04 | 101.84 | 108.60 | 5.31 | 5.14% | 101.84 | 112.00 | 131922 | 143015.50 | 6.89% | 5.00 |
| 2026-03-03 | 108.50 | 103.29 | -6.49 | -5.91% | 100.00 | 109.00 | 155706 | 161365.84 | 8.13% | 7.00 |
| 2026-03-02 | 103.03 | 109.78 | 10.08 | 10.11% | 103.03 | 116.00 | 173293 | 190115.92 | 9.05% | 1.00 |
| 2026-02-27 | 93.07 | 99.70 | 4.70 | 4.95% | 91.50 | 101.68 | 153015 | 150049.64 | 7.99% | 0.00 |
| 2026-02-26 | 96.00 | 95.00 | 4.00 | 4.40% | 92.03 | 99.50 | 180609 | 171691.17 | 9.43% | 1.00 |
| 2026-02-25 | 82.50 | 91.00 | 9.33 | 11.42% | 81.60 | 91.50 | 152838 | 132230.78 | 7.98% | 3.00 |
| 2026-02-24 | 83.67 | 81.67 | -0.75 | -0.91% | 81.35 | 84.91 | 74300 | 61756.45 | 3.88% | 0.00 |
| 2026-02-13 | 81.29 | 82.42 | 0.12 | 0.15% | 80.50 | 85.82 | 84491 | 70078.23 | 4.41% | 0.00 |
| 2026-02-12 | 85.45 | 82.30 | -4.09 | -4.73% | 80.38 | 85.45 | 126204 | 104009.16 | 6.59% | 0.00 |
| 2026-02-11 | 84.85 | 86.39 | 0.69 | 0.81% | 83.74 | 89.80 | 128772 | 111795.16 | 6.73% | 19.00 |
| 2026-02-10 | 76.70 | 85.70 | 8.15 | 10.51% | 76.70 | 88.86 | 193416 | 160864.95 | 10.10% | 2.00 |
| 2026-02-09 | 79.00 | 77.55 | 0.25 | 0.32% | 75.10 | 80.00 | 106574 | 82330.55 | 5.57% | 0.00 |
| 2026-02-06 | 72.04 | 77.30 | 4.14 | 5.66% | 70.53 | 82.08 | 172306 | 133586.66 | 9.00% | 0.00 |
| 2026-02-05 | 72.60 | 73.16 | -0.44 | -0.60% | 71.64 | 77.50 | 83095 | 61710.27 | 4.34% | 1.00 |
| 2026-02-04 | 73.39 | 73.60 | -0.58 | -0.78% | 71.01 | 74.86 | 50056 | 36260.54 | 2.61% | 0.00 |
| 2026-02-03 | 73.00 | 74.18 | 2.63 | 3.68% | 70.80 | 74.50 | 57179 | 41706.03 | 2.99% | 1.00 |
| 2026-02-02 | 73.52 | 71.55 | -2.70 | -3.64% | 71.40 | 75.89 | 41162 | 30131.66 | 2.15% | 0.00 |
| 2026-01-30 | 72.00 | 74.25 | 1.65 | 2.27% | 70.35 | 75.60 | 57757 | 42417.38 | 3.02% | 0.00 |
| 2026-01-29 | 74.00 | 72.60 | -2.40 | -3.20% | 72.20 | 76.00 | 57408 | 42471.18 | 3.00% | 0.00 |
| 2026-01-28 | 71.48 | 75.00 | 3.59 | 5.03% | 71.47 | 77.00 | 116328 | 87657.20 | 6.08% | 0.00 |
| 2026-01-27 | 70.51 | 71.41 | 0.71 | 1.00% | 67.70 | 71.55 | 51033 | 35567.07 | 2.67% | 0.00 |
| 2026-01-26 | 71.51 | 70.70 | -1.37 | -1.90% | 70.28 | 72.56 | 39783 | 28293.87 | 2.08% | 0.00 |
| 2026-01-23 | 74.00 | 72.07 | -2.73 | -3.65% | 71.52 | 75.21 | 57429 | 41657.65 | 3.00% | 0.00 |
| 2026-01-22 | 74.55 | 74.80 | 1.22 | 1.66% | 72.58 | 75.55 | 59554 | 44148.94 | 3.11% | 1.00 |
| 2026-01-21 | 71.02 | 73.58 | 1.55 | 2.15% | 71.01 | 74.00 | 48080 | 35224.51 | 2.51% | 0.00 |
| 2026-01-20 | 75.29 | 72.03 | -3.11 | -4.14% | 71.50 | 76.55 | 58496 | 42710.38 | 3.06% | 0.00 |
| 2026-01-19 | 74.54 | 75.14 | -0.81 | -1.07% | 74.15 | 76.36 | 54799 | 41239.62 | 2.86% | 0.00 |
| 2026-01-16 | 75.00 | 75.95 | 1.75 | 2.36% | 73.50 | 76.61 | 82339 | 61876.23 | 4.30% | 0.00 |
| 2026-01-15 | 73.86 | 74.20 | -0.52 | -0.70% | 71.54 | 74.70 | 69736 | 50981.14 | 3.64% | 3.00 |
| 2026-01-14 | 74.00 | 74.72 | 1.33 | 1.81% | 72.54 | 75.30 | 70120 | 51933.07 | 3.66% | 3.00 |
| 2026-01-13 | 77.05 | 73.39 | -3.66 | -4.75% | 72.80 | 77.26 | 82978 | 61808.13 | 4.33% | 0.00 |
| 2026-01-12 | 77.30 | 77.05 | -0.76 | -0.98% | 73.58 | 77.41 | 109634 | 82491.57 | 5.73% | 0.00 |
| 2026-01-09 | 77.41 | 77.81 | -0.45 | -0.58% | 77.08 | 80.30 | 88879 | 70028.85 | 4.64% | 10.00 |
| 2026-01-08 | 80.04 | 78.26 | -3.27 | -4.01% | 77.41 | 81.20 | 104506 | 82022.51 | 5.46% | 0.00 |
| 2026-01-07 | 77.91 | 81.53 | 3.70 | 4.75% | 77.91 | 87.00 | 170582 | 142455.92 | 8.91% | 20.00 |
| 2026-01-06 | 76.13 | 77.83 | 1.18 | 1.54% | 75.31 | 78.55 | 80725 | 62060.85 | 4.22% | 0.00 |
| 2026-01-05 | 74.50 | 76.65 | 2.71 | 3.67% | 74.50 | 76.98 | 72214 | 54663.52 | 3.77% | 0.00 |
| 2025-12-31 | 76.00 | 73.94 | -2.50 | -3.27% | 73.50 | 76.76 | 61245 | 45626.98 | 3.20% | 2.00 |
| 2025-12-30 | 77.28 | 76.44 | -1.83 | -2.34% | 75.74 | 79.90 | 75220 | 57992.66 | 3.93% | 6.00 |
| 2025-12-29 | 79.00 | 78.27 | -0.95 | -1.20% | 77.20 | 80.18 | 67761 | 53221.82 | 3.54% | 1.00 |
| 2025-12-26 | 81.00 | 79.22 | -1.19 | -1.48% | 77.73 | 81.60 | 76306 | 60677.56 | 3.99% | 4.00 |
| 2025-12-25 | 83.47 | 80.41 | -3.05 | -3.65% | 79.68 | 83.79 | 120128 | 97342.55 | 6.28% | 1.00 |
| 2025-12-24 | 78.71 | 83.46 | 4.78 | 6.08% | 77.21 | 84.80 | 152245 | 126172.70 | 7.95% | 5.00 |
| 2025-12-23 | 75.50 | 78.68 | 2.53 | 3.32% | 75.21 | 81.00 | 115031 | 89674.83 | 6.01% | 3.00 |
| 2025-12-22 | 74.01 | 76.15 | 2.75 | 3.75% | 74.01 | 77.36 | 91906 | 69644.49 | 4.80% | 1.00 |
| 2025-12-19 | 77.99 | 73.40 | -3.09 | -4.04% | 73.34 | 78.30 | 82361 | 61470.61 | 4.30% | 25.00 |
| 2025-12-18 | 77.24 | 76.49 | -2.15 | -2.73% | 75.22 | 78.72 | 89080 | 68224.65 | 4.65% | 0.00 |
| 2025-12-17 | 72.80 | 78.64 | 7.14 | 9.99% | 72.69 | 79.20 | 175658 | 134869.62 | 9.18% | 9.00 |
| 2025-12-16 | 72.77 | 71.50 | -1.72 | -2.35% | 69.51 | 73.39 | 101649 | 72251.82 | 5.31% | 4.00 |
| 2025-12-15 | 73.03 | 73.22 | -1.50 | -2.01% | 72.60 | 74.39 | 65522 | 48070.80 | 3.42% | 6.00 |
| 2025-12-12 | 75.01 | 74.72 | -1.15 | -1.52% | 73.47 | 76.98 | 92096 | 68979.34 | 4.81% | 10.00 |
| 2025-12-11 | 77.01 | 75.87 | -2.26 | -2.89% | 75.20 | 77.90 | 102070 | 77930.38 | 5.33% | 6.00 |
| 2025-12-10 | 79.41 | 78.13 | -2.95 | -3.64% | 73.51 | 79.46 | 178039 | 136168.83 | 9.30% | 2.00 |
| 2025-12-09 | 82.00 | 81.08 | -6.19 | -7.09% | 80.11 | 83.88 | 187112 | 153138.58 | 9.77% | 4.00 |
| 2025-12-08 | 79.68 | 87.27 | 6.46 | 7.99% | 79.65 | 88.00 | 206614 | 174735.05 | 10.79% | 4.00 |
| 2025-12-05 | 80.00 | 80.81 | 1.49 | 1.88% | 77.59 | 81.69 | 147840 | 118201.59 | 7.72% | 14.00 |
| 2025-12-04 | 79.03 | 79.32 | -2.39 | -2.92% | 78.22 | 81.80 | 132331 | 105407.73 | 6.91% | 10.00 |
| 2025-12-03 | 80.03 | 81.71 | 1.47 | 1.83% | 79.75 | 83.85 | 169413 | 138802.41 | 8.85% | 12.00 |
| 2025-12-02 | 80.10 | 80.24 | -0.95 | -1.17% | 78.88 | 83.68 | 163127 | 132522.72 | 8.52% | 18.00 |
| 2025-12-01 | 82.41 | 81.19 | -1.22 | -1.48% | 80.44 | 83.66 | 135578 | 110316.63 | 7.08% | 4.00 |
| 2025-11-28 | 82.84 | 82.41 | -2.86 | -3.35% | 81.60 | 86.49 | 195188 | 161857.25 | 10.20% | 6.00 |
| 2025-11-27 | 85.95 | 85.27 | -6.17 | -6.75% | 83.74 | 90.37 | 243807 | 212562.88 | 12.74% | 26.00 |
| 2025-11-26 | 85.80 | 91.44 | 4.40 | 5.06% | 84.71 | 93.44 | 309780 | 276070.19 | 16.18% | 13.00 |
| 2025-11-25 | 87.00 | 87.04 | -0.66 | -0.75% | 85.00 | 94.38 | 329355 | 293169.31 | 17.20% | 5.00 |
深证大盘股票行情在线 K线走势图
中富电路(300814)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
