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
2025-12-16	13.03	13.28	0.25	1.92%	12.97	13.57	54445	7264	4.35%
2025-12-15	13.04	13.03	-0.02	-0.15%	12.88	13.04	24653	3198	1.97%
2025-12-12	13.06	13.05	-0.05	-0.38%	13.05	13.17	18139	2377	1.45%
2025-12-11	13.28	13.10	-0.14	-1.06%	13.10	13.28	18688	2460	1.49%
2025-12-10	13.19	13.24	0.05	0.38%	13.08	13.27	17762	2345	1.42%
2025-12-09	13.35	13.19	-0.12	-0.90%	13.16	13.35	20544	2715	1.64%
2025-12-08	13.37	13.31	-0.02	-0.15%	13.28	13.44	23534	3141	1.88%
2025-12-05	13.19	13.33	0.14	1.06%	12.94	13.36	42598	5595	3.40%
2025-12-04	13.45	13.19	-0.28	-2.08%	13.13	13.45	38154	5050	3.05%
2025-12-03	13.54	13.47	-0.14	-1.03%	13.42	13.60	22921	3092	1.83%
2025-12-02	13.69	13.61	-0.08	-0.58%	13.58	13.69	17578	2391	1.40%
2025-12-01	13.67	13.69	0.03	0.22%	13.57	13.73	31110	4240	2.48%
2025-11-28	13.47	13.66	0.20	1.49%	13.43	13.78	35426	4832	2.83%
2025-11-27	13.43	13.46	0.01	0.07%	13.40	13.53	15653	2108	1.25%
2025-11-26	13.59	13.45	-0.12	-0.88%	13.45	13.60	22439	3035	1.79%
2025-11-25	13.55	13.57	0.06	0.44%	13.47	13.63	21375	2901	1.71%
2025-11-24	13.51	13.51	0.09	0.67%	13.38	13.58	25752	3473	2.06%
2025-11-21	13.78	13.42	-0.41	-2.96%	13.35	13.81	60636	8196	4.84%
2025-11-20	14.13	13.83	-0.30	-2.12%	13.82	14.16	47255	6585	3.77%
2025-11-19	14.22	14.13	-0.11	-0.77%	14.07	14.26	31548	4458	2.52%
2025-11-18	14.35	14.24	-0.12	-0.84%	14.19	14.35	35150	5007	2.81%
2025-11-17	14.45	14.36	-0.08	-0.55%	14.32	14.45	31021	4452	2.48%
2025-11-14	14.33	14.44	0.08	0.56%	14.32	14.54	62971	9117	5.03%
2025-11-13	14.29	14.36	0.07	0.49%	14.25	14.36	32597	4665	2.60%
2025-11-12	14.35	14.29	-0.06	-0.42%	14.27	14.35	24608	3519	1.97%
2025-11-11	14.39	14.35	-0.02	-0.14%	14.27	14.39	34658	4966	2.77%
2025-11-10	14.30	14.37	0.11	0.77%	14.25	14.37	39948	5721	3.19%
2025-11-07	14.32	14.26	-0.07	-0.49%	14.26	14.33	25669	3667	2.05%
2025-11-06	14.34	14.33	-0.01	-0.07%	14.27	14.36	26200	3749	2.09%
2025-11-05	14.26	14.34	0.05	0.35%	14.23	14.35	30747	4399	2.46%
2025-11-04	14.26	14.29	0.03	0.21%	14.22	14.33	32253	4608	2.58%
2025-11-03	14.26	14.26	0.00	0.00%	14.18	14.29	30277	4307	2.42%
2025-10-31	14.16	14.26	0.07	0.49%	14.15	14.29	29814	4244	2.38%
2025-10-30	14.30	14.19	-0.10	-0.70%	14.17	14.33	37434	5328	2.99%
2025-10-29	14.36	14.29	-0.04	-0.28%	14.24	14.36	33589	4796	2.68%
2025-10-28	14.40	14.33	-0.08	-0.56%	14.30	14.40	31849	4565	2.54%
2025-10-27	14.44	14.41	0.02	0.14%	14.36	14.48	40348	5813	3.22%
2025-10-24	14.44	14.39	-0.02	-0.14%	14.36	14.44	25358	3647	2.02%
2025-10-23	14.31	14.41	0.09	0.63%	14.26	14.43	35737	5135	2.85%
2025-10-22	14.36	14.32	-0.07	-0.49%	14.30	14.39	28247	4050	2.26%
2025-10-21	14.31	14.39	0.10	0.70%	14.23	14.40	43531	6241	3.48%
2025-10-20	14.23	14.29	0.08	0.56%	14.23	14.31	24616	3511	1.97%
2025-10-17	14.32	14.21	-0.11	-0.77%	14.21	14.41	39861	5709	3.18%
2025-10-16	14.55	14.32	-0.21	-1.45%	14.32	14.55	56406	8128	4.50%
2025-10-15	14.50	14.53	0.03	0.21%	14.36	14.55	48102	6954	3.84%
2025-10-14	14.65	14.50	-0.13	-0.89%	14.47	14.72	56048	8172	4.48%
2025-10-13	14.51	14.63	-0.21	-1.42%	14.36	14.70	52634	7677	4.20%
2025-10-10	14.79	14.84	0.01	0.07%	14.73	14.95	51551	7650	4.12%
2025-10-09	14.74	14.83	0.09	0.61%	14.64	14.84	63333	9339	5.06%
2025-09-30	14.82	14.74	-0.06	-0.41%	14.71	14.85	62364	9212	4.98%
2025-09-29	14.91	14.80	-0.16	-1.07%	14.75	14.96	73529	10881	5.87%
2025-09-26	15.18	14.96	-0.17	-1.12%	14.96	15.19	81828	12331	6.53%
2025-09-25	15.43	15.13	-0.35	-2.26%	15.12	15.43	119700	18204	9.56%
2025-09-24	15.95	15.48	-0.25	-1.59%	15.42	16.00	175840	27403	14.04%
2025-09-23	15.37	15.73	0.25	1.61%	15.02	15.83	252012	38955	20.12%
2025-09-22	15.28	15.48	0.17	1.11%	15.04	15.68	212960	32814	17.01%
2025-09-19	14.88	15.31	0.43	2.89%	14.74	15.75	274873	42031	21.95%
2025-09-18	14.82	14.88	0.07	0.47%	14.60	14.98	94306	13942	7.53%
2025-09-17	14.83	14.81	-0.03	-0.20%	14.79	14.90	39521	5863	3.16%
2025-09-16	14.78	14.84	0.06	0.41%	14.73	14.85	43651	6459	3.49%
2025-09-15	14.81	14.78	-0.02	-0.14%	14.72	14.86	34991	5166	2.79%
2025-09-12	14.93	14.80	-0.14	-0.94%	14.78	14.93	58381	8665	4.66%
2025-09-11	14.88	14.94	0.04	0.27%	14.78	14.94	55491	8244	4.43%
2025-09-10	14.92	14.90	-0.04	-0.27%	14.86	14.99	44974	6714	3.59%
2025-09-09	15.04	14.94	-0.07	-0.47%	14.86	15.04	58190	8677	4.65%
2025-09-08	14.91	15.01	0.09	0.60%	14.88	15.01	66455	9938	5.31%