鸿富瀚(301086)股票行情
鸿富瀚(301086)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 | 123.00 | 118.68 | -4.92 | -3.98% | 118.03 | 124.28 | 15865 | 19106.80 | 3.35% | 1.00 |
| 2026-03-25 | 122.49 | 123.60 | 3.86 | 3.22% | 121.76 | 125.80 | 24665 | 30563.29 | 5.21% | 0.00 |
| 2026-03-24 | 114.14 | 119.74 | 7.61 | 6.79% | 114.02 | 119.98 | 19072 | 22219.26 | 4.03% | 0.00 |
| 2026-03-23 | 119.38 | 112.13 | -9.77 | -8.01% | 111.00 | 124.10 | 21154 | 24548.86 | 4.47% | 0.00 |
| 2026-03-20 | 122.81 | 121.90 | -0.41 | -0.34% | 121.68 | 126.78 | 17728 | 22026.92 | 3.74% | 4.00 |
| 2026-03-19 | 122.99 | 122.31 | -1.90 | -1.53% | 120.18 | 124.80 | 16131 | 19886.50 | 3.41% | 0.00 |
| 2026-03-18 | 122.36 | 124.21 | 4.25 | 3.54% | 120.00 | 124.68 | 14852 | 18201.29 | 3.14% | 0.00 |
| 2026-03-17 | 126.16 | 119.96 | -6.22 | -4.93% | 119.77 | 126.20 | 13546 | 16436.22 | 2.86% | 0.00 |
| 2026-03-16 | 125.00 | 126.18 | 1.18 | 0.94% | 121.20 | 128.98 | 18518 | 23067.32 | 3.91% | 0.00 |
| 2026-03-13 | 128.52 | 125.00 | -4.10 | -3.18% | 124.40 | 128.98 | 13162 | 16642.61 | 2.78% | 0.00 |
| 2026-03-12 | 132.00 | 129.10 | -2.70 | -2.05% | 127.51 | 132.82 | 17623 | 22756.12 | 3.72% | 0.00 |
| 2026-03-11 | 129.30 | 131.80 | 2.50 | 1.93% | 128.00 | 133.88 | 31892 | 41857.86 | 6.74% | 0.00 |
| 2026-03-10 | 125.50 | 129.30 | 5.10 | 4.11% | 124.60 | 130.56 | 18619 | 23876.18 | 3.93% | 1.00 |
| 2026-03-09 | 122.30 | 124.20 | 1.72 | 1.40% | 118.54 | 124.46 | 15652 | 18996.54 | 3.31% | 0.00 |
| 2026-03-06 | 121.25 | 122.48 | -0.03 | -0.02% | 121.15 | 123.86 | 13783 | 16902.47 | 2.91% | 0.00 |
| 2026-03-05 | 123.57 | 122.51 | 1.86 | 1.54% | 120.23 | 124.68 | 14792 | 18176.95 | 3.12% | 0.00 |
| 2026-03-04 | 112.64 | 120.65 | 5.42 | 4.70% | 112.64 | 123.97 | 26771 | 32279.82 | 5.66% | 0.00 |
| 2026-03-03 | 130.64 | 115.23 | -15.82 | -12.07% | 115.01 | 132.18 | 37502 | 45718.89 | 7.92% | 0.00 |
| 2026-03-02 | 129.12 | 131.05 | -0.39 | -0.30% | 129.00 | 137.50 | 27076 | 36241.90 | 5.72% | 0.00 |
| 2026-02-27 | 128.00 | 131.44 | 0.27 | 0.21% | 128.00 | 133.95 | 16113 | 21134.08 | 3.40% | 0.00 |
| 2026-02-26 | 129.63 | 131.17 | 1.07 | 0.82% | 127.10 | 131.82 | 18235 | 23640.40 | 3.85% | 0.00 |
| 2026-02-25 | 135.83 | 130.10 | -1.92 | -1.45% | 128.03 | 136.75 | 21565 | 28070.32 | 4.56% | 0.00 |
| 2026-02-24 | 128.10 | 132.02 | 5.01 | 3.94% | 128.10 | 136.58 | 26638 | 35421.00 | 5.63% | 0.00 |
| 2026-02-13 | 129.49 | 127.01 | -4.09 | -3.12% | 126.50 | 131.70 | 18144 | 23378.74 | 3.83% | 0.00 |
| 2026-02-12 | 130.00 | 131.10 | 4.47 | 3.53% | 128.41 | 134.47 | 23484 | 30984.75 | 4.96% | 0.00 |
| 2026-02-11 | 125.96 | 126.63 | 0.03 | 0.02% | 125.51 | 129.98 | 11622 | 14778.33 | 2.46% | 0.00 |
| 2026-02-10 | 129.99 | 126.60 | -4.13 | -3.16% | 123.00 | 130.28 | 22120 | 27854.42 | 4.67% | 0.00 |
| 2026-02-09 | 128.80 | 130.73 | 5.73 | 4.58% | 127.51 | 132.88 | 29282 | 38173.57 | 6.19% | 0.00 |
| 2026-02-06 | 126.82 | 125.00 | -2.18 | -1.71% | 119.40 | 127.99 | 33199 | 41174.36 | 7.01% | 0.00 |
| 2026-02-05 | 134.42 | 127.18 | -8.70 | -6.40% | 124.68 | 134.98 | 36173 | 46642.18 | 7.64% | 2.00 |
| 2026-02-04 | 149.33 | 135.88 | -13.61 | -9.10% | 135.19 | 152.86 | 51961 | 74237.13 | 10.98% | 0.00 |
| 2026-02-03 | 142.00 | 149.49 | 8.49 | 6.02% | 139.04 | 149.55 | 39237 | 57021.92 | 8.29% | 0.00 |
| 2026-02-02 | 136.24 | 141.00 | 3.75 | 2.73% | 135.40 | 143.50 | 33860 | 47264.63 | 7.15% | 1.00 |
| 2026-01-30 | 131.69 | 137.25 | 4.49 | 3.38% | 131.69 | 138.90 | 26163 | 35435.09 | 5.53% | 0.00 |
| 2026-01-29 | 138.90 | 132.76 | -7.62 | -5.43% | 132.00 | 140.36 | 31785 | 43420.52 | 6.71% | 4598.48 |
| 2026-01-28 | 129.69 | 140.38 | 11.38 | 8.82% | 128.60 | 142.83 | 49692 | 68420.47 | 10.50% | 2.00 |
| 2026-01-27 | 126.50 | 129.00 | 2.04 | 1.61% | 119.88 | 130.50 | 33987 | 42362.24 | 7.18% | 0.00 |
| 2026-01-26 | 131.60 | 126.96 | -2.03 | -1.57% | 126.30 | 133.79 | 21337 | 27539.09 | 4.51% | 0.00 |
| 2026-01-23 | 133.83 | 128.99 | -5.30 | -3.95% | 128.00 | 134.73 | 25337 | 32890.92 | 5.35% | 0.00 |
| 2026-01-22 | 131.74 | 134.29 | 2.66 | 2.02% | 131.00 | 138.61 | 29103 | 39293.27 | 6.15% | 0.00 |
| 2026-01-21 | 122.90 | 131.63 | 8.12 | 6.57% | 122.10 | 132.88 | 37060 | 47812.67 | 7.83% | 0.00 |
| 2026-01-20 | 124.14 | 123.51 | -0.96 | -0.77% | 120.60 | 125.30 | 17954 | 22103.06 | 3.79% | 0.00 |
| 2026-01-19 | 120.76 | 124.47 | 3.47 | 2.87% | 118.50 | 127.99 | 25926 | 32218.16 | 5.48% | 0.00 |
| 2026-01-16 | 122.60 | 121.00 | 2.59 | 2.19% | 120.00 | 125.50 | 30547 | 37397.96 | 6.45% | 0.00 |
| 2026-01-15 | 118.18 | 118.41 | 0.31 | 0.26% | 116.28 | 128.00 | 34871 | 42103.53 | 7.37% | 0.00 |
| 2026-01-14 | 122.36 | 118.10 | -3.95 | -3.24% | 117.17 | 122.79 | 28176 | 33676.21 | 5.95% | 0.00 |
| 2026-01-13 | 120.33 | 122.05 | 1.73 | 1.44% | 116.62 | 124.32 | 29107 | 35334.87 | 6.15% | 0.00 |
| 2026-01-12 | 116.98 | 120.32 | 2.92 | 2.49% | 112.51 | 124.00 | 45255 | 53105.83 | 9.56% | 0.00 |
| 2026-01-09 | 119.28 | 117.40 | -2.11 | -1.77% | 116.06 | 121.98 | 25169 | 29772.14 | 5.32% | 0.00 |
| 2026-01-08 | 122.31 | 119.51 | -2.80 | -2.29% | 118.00 | 123.68 | 20194 | 24277.33 | 4.27% | 0.00 |
| 2026-01-07 | 115.74 | 122.31 | 6.46 | 5.58% | 114.00 | 124.88 | 28906 | 34882.21 | 6.11% | 0.00 |
| 2026-01-06 | 115.00 | 115.85 | 0.74 | 0.64% | 113.28 | 116.61 | 13828 | 15851.13 | 2.92% | 0.00 |
| 2026-01-05 | 113.00 | 115.11 | 3.22 | 2.88% | 112.45 | 116.87 | 21534 | 24760.75 | 4.55% | 0.00 |
| 2025-12-31 | 113.41 | 111.89 | -1.49 | -1.31% | 111.25 | 114.80 | 11841 | 13308.16 | 2.50% | 0.00 |
| 2025-12-30 | 114.42 | 113.38 | -1.03 | -0.90% | 112.40 | 114.64 | 13027 | 14773.04 | 2.75% | 0.00 |
| 2025-12-29 | 114.03 | 114.41 | 2.65 | 2.37% | 112.09 | 116.16 | 19265 | 22081.61 | 4.07% | 1.00 |
| 2025-12-26 | 114.61 | 111.76 | -3.20 | -2.78% | 109.60 | 117.50 | 30950 | 34850.99 | 6.54% | 0.00 |
| 2025-12-25 | 117.13 | 114.96 | -1.14 | -0.98% | 114.57 | 118.63 | 22755 | 26457.33 | 4.81% | 0.00 |
| 2025-12-24 | 114.00 | 116.10 | 0.71 | 0.62% | 113.50 | 119.00 | 31501 | 36502.18 | 6.65% | 0.00 |
| 2025-12-23 | 106.15 | 115.39 | 9.24 | 8.70% | 105.34 | 117.77 | 34672 | 38893.04 | 7.32% | 0.00 |
| 2025-12-22 | 98.54 | 106.15 | 7.91 | 8.05% | 97.50 | 107.49 | 28943 | 30060.51 | 6.11% | 0.00 |
| 2025-12-19 | 98.73 | 98.24 | 0.29 | 0.30% | 97.53 | 102.00 | 18324 | 18278.77 | 3.87% | 0.00 |
| 2025-12-18 | 98.83 | 97.95 | -2.07 | -2.07% | 96.90 | 100.70 | 12562 | 12367.59 | 2.65% | 0.00 |
| 2025-12-17 | 99.00 | 100.02 | 2.05 | 2.09% | 96.00 | 100.86 | 19431 | 19134.09 | 4.10% | 0.00 |
| 2025-12-16 | 99.40 | 97.97 | -1.43 | -1.44% | 97.07 | 99.40 | 12994 | 12751.44 | 2.74% | 0.00 |
| 2025-12-15 | 95.59 | 99.40 | 3.76 | 3.93% | 93.56 | 100.45 | 22721 | 22260.10 | 4.80% | 0.00 |
| 2025-12-12 | 96.11 | 95.64 | -0.67 | -0.70% | 94.75 | 97.58 | 18656 | 17878.55 | 3.94% | 0.00 |
| 2025-12-11 | 99.02 | 96.31 | -2.85 | -2.87% | 96.20 | 101.87 | 17373 | 17067.08 | 3.67% | 0.00 |
| 2025-12-10 | 98.02 | 99.16 | 0.29 | 0.29% | 97.07 | 99.73 | 12678 | 12485.18 | 2.68% | 0.00 |
| 2025-12-09 | 96.81 | 98.87 | 1.36 | 1.39% | 96.62 | 100.18 | 18264 | 18027.25 | 3.86% | 0.00 |
| 2025-12-08 | 95.99 | 97.51 | 2.02 | 2.12% | 95.63 | 98.86 | 17126 | 16677.31 | 3.62% | 266.00 |
| 2025-12-05 | 93.74 | 95.49 | 1.84 | 1.96% | 92.38 | 96.66 | 18923 | 18009.44 | 4.00% | 1.00 |
| 2025-12-04 | 89.00 | 93.65 | 3.32 | 3.68% | 89.00 | 94.50 | 18204 | 16859.01 | 3.85% | 0.00 |
| 2025-12-03 | 92.10 | 90.33 | -0.84 | -0.92% | 88.95 | 92.50 | 14384 | 12952.75 | 3.04% | 0.00 |
| 2025-12-02 | 92.92 | 91.17 | -1.76 | -1.89% | 90.89 | 93.08 | 12810 | 11771.20 | 2.71% | 0.00 |
| 2025-12-01 | 92.00 | 92.93 | 1.98 | 2.18% | 90.22 | 95.00 | 22056 | 20435.90 | 4.66% | 0.00 |
| 2025-11-28 | 89.50 | 90.95 | 1.45 | 1.62% | 87.77 | 90.99 | 17556 | 15733.02 | 3.71% | 0.00 |
| 2025-11-27 | 87.68 | 89.50 | 1.84 | 2.10% | 87.68 | 90.50 | 21191 | 18889.22 | 4.48% | 0.00 |
| 2025-11-26 | 83.23 | 87.66 | 4.43 | 5.32% | 82.60 | 89.83 | 23718 | 20656.93 | 5.01% | 0.00 |
| 2025-11-25 | 80.38 | 83.23 | 2.87 | 3.57% | 80.36 | 84.49 | 17555 | 14597.93 | 3.71% | 0.00 |
深证大盘股票行情在线 K线走势图
鸿富瀚(301086)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
