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
2026-04-30	10.92	10.90	-0.05	-0.46%	10.88	11.01	19001	2078	0.95%
2026-04-29	10.73	10.95	0.17	1.58%	10.73	10.98	25694	2806	1.28%
2026-04-28	11.03	10.78	-0.25	-2.27%	10.74	11.08	32772	3555	1.63%
2026-04-27	10.80	11.03	0.20	1.85%	10.67	11.06	37613	4095	1.87%
2026-04-24	10.79	10.83	0.02	0.19%	10.70	10.87	23483	2532	1.17%
2026-04-23	10.87	10.81	-0.06	-0.55%	10.72	10.88	24161	2607	1.20%
2026-04-22	10.93	10.87	-0.09	-0.82%	10.83	10.98	22646	2464	1.13%
2026-04-21	11.16	10.96	-0.22	-1.97%	10.95	11.17	32669	3599	1.63%
2026-04-20	11.10	11.18	0.07	0.63%	11.01	11.21	31962	3557	1.59%
2026-04-17	11.10	11.11	-0.01	-0.09%	11.03	11.16	20089	2227	1.00%
2026-04-16	11.10	11.12	0.10	0.91%	11.00	11.14	22246	2464	1.11%
2026-04-15	11.01	11.02	0.05	0.46%	10.93	11.14	25900	2851	1.29%
2026-04-14	11.02	10.97	0.00	0.00%	10.90	11.04	17820	1950	0.89%
2026-04-13	10.99	10.97	-0.03	-0.27%	10.90	11.02	13194	1446	0.66%
2026-04-10	11.02	11.00	0.13	1.20%	10.88	11.09	19938	2197	0.99%
2026-04-09	11.08	10.87	-0.24	-2.16%	10.84	11.10	22833	2496	1.14%
2026-04-08	11.03	11.11	0.29	2.68%	10.91	11.12	29068	3215	1.45%
2026-04-07	10.65	10.82	0.17	1.60%	10.59	10.84	28826	3100	1.44%
2026-04-03	11.10	10.65	-0.44	-3.97%	10.61	11.10	29900	3223	1.49%
2026-04-02	11.21	11.09	-0.12	-1.07%	11.03	11.22	20557	2282	1.02%
2026-04-01	11.22	11.21	0.14	1.26%	11.11	11.27	16618	1859	0.83%
2026-03-31	11.15	11.07	-0.08	-0.72%	11.06	11.27	24816	2775	1.24%
2026-03-30	11.07	11.15	-0.02	-0.18%	11.01	11.20	23819	2650	1.19%
2026-03-27	11.00	11.17	0.09	0.81%	10.97	11.20	24093	2680	1.20%
2026-03-26	11.20	11.08	-0.14	-1.25%	11.05	11.30	22276	2487	1.11%
2026-03-25	11.18	11.22	0.12	1.08%	11.06	11.28	26773	2994	1.33%
2026-03-24	11.02	11.10	0.28	2.59%	10.84	11.13	36110	3972	1.80%
2026-03-23	11.30	10.82	-0.58	-5.09%	10.76	11.30	46953	5161	2.34%
2026-03-20	11.73	11.40	-0.31	-2.65%	11.40	11.78	33488	3873	1.67%
2026-03-19	11.96	11.71	-0.29	-2.42%	11.70	12.00	30254	3564	1.51%
2026-03-18	11.96	12.00	0.00	0.00%	11.90	12.04	18401	2201	0.92%
2026-03-17	12.14	12.00	-0.12	-0.99%	11.98	12.15	25472	3074	1.27%
2026-03-16	11.93	12.12	0.17	1.42%	11.92	12.12	22924	2762	1.14%
2026-03-13	12.05	11.95	-0.12	-0.99%	11.94	12.14	23802	2865	1.19%
2026-03-12	12.07	12.07	0.00	0.00%	12.06	12.30	36641	4449	1.83%
2026-03-11	12.15	12.07	-0.06	-0.49%	12.04	12.19	16998	2052	0.85%
2026-03-10	12.00	12.13	0.20	1.68%	11.98	12.15	25596	3094	1.28%
2026-03-09	11.90	11.93	-0.10	-0.83%	11.83	11.99	26454	3148	1.32%
2026-03-06	11.84	12.03	0.19	1.60%	11.82	12.05	26537	3180	1.32%
2026-03-05	11.88	11.84	0.09	0.77%	11.78	11.93	19864	2352	0.99%
2026-03-04	11.89	11.75	-0.19	-1.59%	11.74	12.02	30387	3598	1.51%
2026-03-03	12.22	11.94	-0.28	-2.29%	11.90	12.32	47231	5708	2.35%
2026-03-02	12.47	12.22	-0.36	-2.86%	12.20	12.52	44361	5460	2.21%
2026-02-27	12.48	12.58	0.05	0.40%	12.47	12.59	19981	2507	1.00%
2026-02-26	12.67	12.53	-0.14	-1.10%	12.50	12.71	31118	3904	1.55%
2026-02-25	12.50	12.67	0.20	1.60%	12.46	12.75	43304	5490	2.16%
2026-02-24	12.55	12.47	0.06	0.48%	12.39	12.56	26760	3334	1.33%
2026-02-13	12.57	12.41	-0.13	-1.04%	12.39	12.59	22346	2788	1.11%
2026-02-12	12.70	12.54	-0.20	-1.57%	12.53	12.74	30656	3858	1.53%
2026-02-11	12.68	12.74	0.07	0.55%	12.64	12.83	27517	3502	1.37%
2026-02-10	12.71	12.67	-0.01	-0.08%	12.63	12.73	20619	2616	1.03%
2026-02-09	12.79	12.68	0.02	0.16%	12.63	12.79	29090	3688	1.45%
2026-02-06	12.60	12.66	0.05	0.40%	12.49	12.85	43305	5497	2.16%
2026-02-05	12.57	12.61	-0.01	-0.08%	12.56	12.66	20631	2603	1.03%
2026-02-04	12.53	12.62	0.08	0.64%	12.48	12.62	27405	3441	1.37%
2026-02-03	12.46	12.54	0.14	1.13%	12.38	12.58	27671	3456	1.38%
2026-02-02	12.57	12.40	-0.19	-1.51%	12.40	12.58	29265	3656	1.46%
2026-01-30	12.57	12.59	-0.01	-0.08%	12.43	12.63	33875	4244	1.69%
2026-01-29	12.49	12.60	0.07	0.56%	12.33	12.60	39267	4909	1.96%
2026-01-28	12.71	12.53	-0.16	-1.26%	12.50	12.72	49255	6188	2.45%
2026-01-27	13.17	12.69	-0.46	-3.50%	12.55	13.18	100975	12854	5.03%
2026-01-26	13.40	13.15	-0.30	-2.23%	13.11	13.45	74182	9816	3.70%