富岭股份 (001356) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-17	16.67	17.39	0.49	2.90%	16.62	17.60	378063	64923	31.12%
2025-04-16	17.68	16.90	-0.46	-2.65%	16.53	17.90	351436	59677	28.93%
2025-04-15	18.00	17.36	0.02	0.12%	17.30	18.59	670286	119874	55.18%
2025-04-14	15.90	17.34	1.58	10.03%	15.84	17.34	432840	72424	35.63%
2025-04-11	16.24	15.76	-0.93	-5.57%	15.66	16.42	405298	64866	33.37%
2025-04-10	15.82	16.69	0.99	6.31%	15.42	17.04	549894	89122	45.27%
2025-04-09	15.60	15.70	-1.26	-7.43%	15.26	17.09	640700	100102	52.75%
2025-04-08	18.01	16.96	-1.88	-9.98%	16.96	18.40	534212	93079	43.98%
2025-04-07	17.80	18.84	0.27	1.45%	16.99	20.39	871554	164718	71.75%
2025-04-03	16.80	18.57	1.69	10.01%	16.80	18.57	426579	77214	35.12%
2025-04-02	15.85	16.88	0.69	4.26%	15.51	17.49	540225	87910	44.47%
2025-04-01	14.95	16.19	1.11	7.36%	14.78	16.59	491471	76057	40.46%
2025-03-31	14.58	15.08	0.35	2.38%	14.43	15.65	408542	61569	33.63%
2025-03-28	14.89	14.73	-0.48	-3.16%	14.70	15.32	500674	74820	41.22%
2025-03-27	13.69	15.21	1.38	9.98%	13.69	15.21	428226	64008	35.25%
2025-03-26	13.65	13.83	0.38	2.83%	13.50	13.91	116183	15995	9.56%
2025-03-25	13.51	13.45	-0.06	-0.44%	13.38	13.56	50797	6830	4.18%
2025-03-24	13.86	13.51	-0.30	-2.17%	13.30	13.86	108121	14660	8.90%
2025-03-21	14.00	13.81	-0.20	-1.43%	13.80	14.04	100391	13922	8.26%
2025-03-20	14.00	14.01	0.01	0.07%	13.93	14.11	74370	10442	6.12%
2025-03-19	14.10	14.00	-0.10	-0.71%	13.96	14.17	91837	12928	7.56%
2025-03-18	14.10	14.10	0.05	0.36%	14.00	14.14	79465	11184	6.54%
2025-03-17	14.00	14.05	0.07	0.50%	13.96	14.10	91952	12916	7.57%
2025-03-14	13.83	13.98	0.17	1.23%	13.76	14.09	108275	15065	8.91%
2025-03-13	13.91	13.81	-0.10	-0.72%	13.71	13.91	84616	11659	6.97%
2025-03-12	13.92	13.91	-0.01	-0.07%	13.86	13.98	77795	10827	6.40%
2025-03-11	13.85	13.92	-0.03	-0.22%	13.73	13.92	90588	12505	7.46%
2025-03-10	14.08	13.95	-0.16	-1.13%	13.90	14.08	96344	13440	7.93%
2025-03-07	13.90	14.11	0.18	1.29%	13.84	14.36	160616	22665	13.22%
2025-03-06	13.80	13.93	0.13	0.94%	13.79	14.02	108933	15168	8.97%
2025-03-05	14.03	13.80	-0.23	-1.64%	13.71	14.03	114618	15835	9.44%
2025-03-04	13.96	14.03	-0.03	-0.21%	13.85	14.14	109403	15323	9.01%
2025-03-03	14.20	14.06	-0.17	-1.19%	13.96	14.34	152749	21566	12.58%
2025-02-28	14.64	14.23	-0.50	-3.39%	14.18	14.71	257888	37024	21.23%
2025-02-27	14.07	14.73	0.71	5.06%	13.93	14.95	399604	58363	32.90%
2025-02-26	13.94	14.02	0.17	1.23%	13.90	14.22	143434	20153	11.81%
2025-02-25	13.81	13.85	-0.01	-0.07%	13.70	13.97	103434	14343	8.52%
2025-02-24	13.89	13.86	-0.06	-0.43%	13.80	13.98	100179	13916	8.25%
2025-02-21	13.79	13.92	0.00	0.00%	13.72	13.98	130798	18110	10.77%
2025-02-20	13.94	13.92	-0.05	-0.36%	13.88	14.07	101919	14226	8.39%
2025-02-19	13.77	13.97	0.10	0.72%	13.71	13.97	121579	16872	10.01%
2025-02-18	14.42	13.87	-0.63	-4.34%	13.78	14.43	231696	32714	19.07%
2025-02-17	14.27	14.50	0.23	1.61%	14.16	14.50	200019	28699	16.47%
2025-02-14	14.23	14.27	0.02	0.14%	14.15	14.49	182120	26034	14.99%
2025-02-13	14.54	14.25	-0.29	-1.99%	14.24	14.63	220403	31669	18.14%
2025-02-12	14.70	14.54	-0.17	-1.16%	14.42	14.70	240237	34881	19.78%
2025-02-11	15.10	14.71	-0.54	-3.54%	14.70	15.35	318558	47410	26.23%
2025-02-10	15.04	15.25	0.30	2.01%	14.85	15.48	398736	60512	32.83%
2025-02-07	14.94	14.95	-0.42	-2.73%	14.73	15.31	496110	74216	40.84%
2025-02-06	14.23	15.37	0.32	2.13%	14.22	16.37	563862	85462	46.42%
2025-02-05	16.10	15.05	0.27	1.83%	14.92	16.30	530981	82963	43.71%
2025-01-27	16.90	14.78	-2.75	-15.69%	14.70	17.22	560835	88669	46.17%
2025-01-24	19.07	17.53	-5.75	-24.70%	17.50	20.00	768961	144208	63.30%
2025-01-23	22.22	23.28	17.98	339.25%	22.22	30.00	976787	240068	-