致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 02:14:59 休市中

富春环保 (002479) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 4.86 4.56 -0.51 -10.06% 4.56 4.86 200323 9325 2.32%
2025-04-03 4.97 5.07 0.07 1.40% 4.96 5.08 120575 6061 1.40%
2025-04-02 5.00 5.00 0.00 0.00% 4.95 5.02 101921 5084 1.18%
2025-04-01 4.95 5.00 0.09 1.83% 4.93 5.04 129904 6491 1.51%
2025-03-31 4.92 4.91 -0.06 -1.21% 4.85 4.99 112201 5516 1.30%
2025-03-28 5.03 4.97 -0.06 -1.19% 4.94 5.12 138486 6931 1.60%
2025-03-27 5.09 5.03 -0.05 -0.98% 5.01 5.11 121773 6137 1.41%
2025-03-26 5.13 5.08 -0.06 -1.17% 5.07 5.14 119188 6080 1.38%
2025-03-25 5.10 5.14 0.05 0.98% 5.05 5.15 154559 7904 1.79%
2025-03-24 5.17 5.09 -0.04 -0.78% 5.00 5.18 173220 8784 2.01%
2025-03-21 5.18 5.13 -0.07 -1.35% 5.10 5.23 215962 11139 2.50%
2025-03-20 5.18 5.20 -0.01 -0.19% 5.18 5.25 148019 7723 1.72%
2025-03-19 5.19 5.21 0.01 0.19% 5.15 5.25 161314 8400 1.87%
2025-03-18 5.23 5.20 -0.04 -0.76% 5.17 5.27 199417 10375 2.31%
2025-03-17 5.06 5.24 0.17 3.35% 5.04 5.31 317147 16431 3.67%
2025-03-14 5.10 5.07 0.01 0.20% 5.00 5.14 233215 11779 2.70%
2025-03-13 4.97 5.06 0.08 1.61% 4.93 5.06 239373 11950 2.77%
2025-03-12 4.91 4.98 0.07 1.43% 4.88 4.98 177441 8762 2.06%
2025-03-11 4.85 4.91 0.01 0.20% 4.82 4.91 105097 5121 1.22%
2025-03-10 4.86 4.90 0.02 0.41% 4.86 4.94 156235 7667 1.81%
2025-03-07 4.89 4.88 0.02 0.41% 4.83 4.93 206251 10078 2.39%
2025-03-06 4.79 4.86 0.07 1.46% 4.76 4.88 201659 9740 2.34%
2025-03-05 4.80 4.79 -0.01 -0.21% 4.70 4.80 153807 7304 1.78%
2025-03-04 4.75 4.80 0.03 0.63% 4.73 4.81 162483 7750 1.88%
2025-03-03 4.87 4.77 -0.06 -1.24% 4.75 4.89 269739 12954 3.13%
2025-02-28 4.84 4.83 -0.04 -0.82% 4.82 4.93 333537 16272 3.86%
2025-02-27 4.99 4.87 -0.18 -3.56% 4.81 5.05 514215 25175 5.96%
2025-02-26 4.63 5.05 0.46 10.02% 4.60 5.05 193135 9542 2.24%
2025-02-25 4.65 4.59 -0.05 -1.08% 4.58 4.66 69020 3189 0.80%
2025-02-24 4.58 4.64 0.07 1.53% 4.57 4.72 129065 6018 1.50%
2025-02-21 4.59 4.57 -0.03 -0.65% 4.55 4.61 73940 3379 0.86%
2025-02-20 4.59 4.60 0.00 0.00% 4.55 4.63 76840 3531 0.89%
2025-02-19 4.60 4.60 0.00 0.00% 4.57 4.62 71383 3278 0.83%
2025-02-18 4.70 4.60 -0.10 -2.13% 4.57 4.71 88910 4124 1.03%
2025-02-17 4.61 4.70 0.07 1.51% 4.61 4.70 85404 3984 0.99%
2025-02-14 4.67 4.63 -0.05 -1.07% 4.61 4.68 78244 3628 0.91%
2025-02-13 4.71 4.68 -0.05 -1.06% 4.67 4.75 72920 3426 0.84%
2025-02-12 4.74 4.73 -0.03 -0.63% 4.69 4.79 96429 4559 1.12%
2025-02-11 4.76 4.76 0.01 0.21% 4.71 4.78 86648 4103 1.00%
2025-02-10 4.69 4.75 0.06 1.28% 4.69 4.76 91929 4348 1.07%
2025-02-07 4.66 4.69 0.01 0.21% 4.65 4.73 137168 6432 1.59%
2025-02-06 4.67 4.68 0.01 0.21% 4.61 4.70 117222 5443 1.36%
2025-02-05 4.81 4.67 -0.11 -2.30% 4.65 4.83 129652 6111 1.50%
2025-01-27 4.68 4.78 0.11 2.36% 4.66 4.80 114524 5468 1.33%
2025-01-24 4.65 4.67 0.02 0.43% 4.57 4.72 114740 5324 1.33%
2025-01-23 4.63 4.65 0.05 1.09% 4.63 4.72 92317 4317 1.07%
2025-01-22 4.62 4.60 -0.02 -0.43% 4.57 4.63 64969 2985 0.75%
2025-01-21 4.72 4.62 -0.09 -1.91% 4.60 4.72 65567 3045 0.76%
2025-01-20 4.66 4.71 0.07 1.51% 4.61 4.72 104719 4907 1.21%
2025-01-17 4.61 4.64 0.00 0.00% 4.58 4.65 50392 2332 0.58%
2025-01-16 4.61 4.64 0.05 1.09% 4.57 4.65 78744 3639 0.91%
2025-01-15 4.61 4.59 0.01 0.22% 4.55 4.64 59210 2714 0.69%
2025-01-14 4.46 4.58 0.12 2.69% 4.46 4.59 82365 3738 0.95%
2025-01-13 4.41 4.46 0.02 0.45% 4.34 4.47 61379 2712 0.71%
2025-01-10 4.53 4.44 -0.11 -2.42% 4.44 4.56 70052 3143 0.81%
2025-01-09 4.56 4.55 -0.02 -0.44% 4.51 4.57 55072 2502 0.64%
2025-01-08 4.55 4.57 0.01 0.22% 4.45 4.59 89199 4037 1.03%
2025-01-07 4.49 4.56 0.07 1.56% 4.45 4.58 83556 3777 0.97%
2025-01-06 4.44 4.49 0.05 1.13% 4.30 4.52 98443 4372 1.14%
2025-01-03 4.63 4.44 -0.18 -3.90% 4.42 4.65 126805 5730 1.47%
2025-01-02 4.74 4.62 -0.12 -2.53% 4.58 4.80 108409 5097 1.26%
2024-12-31 4.81 4.74 -0.07 -1.46% 4.72 4.89 104037 5005 1.21%
2024-12-30 4.80 4.81 -0.08 -1.64% 4.79 4.89 95931 4628 1.11%