致敬每一个财富自由的梦想,祝大家早日进化为游资

富春环保 (002479) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 5.21 5.22 0.03 0.58% 5.18 5.25 97708 5104 1.13%
2025-07-31 5.27 5.19 -0.08 -1.52% 5.17 5.27 110921 5773 1.29%
2025-07-30 5.30 5.27 -0.03 -0.57% 5.25 5.33 97899 5175 1.13%
2025-07-29 5.32 5.30 -0.03 -0.56% 5.24 5.34 101483 5357 1.18%
2025-07-28 5.38 5.33 -0.03 -0.56% 5.31 5.38 96843 5160 1.12%
2025-07-25 5.40 5.36 -0.03 -0.56% 5.34 5.42 98173 5281 1.14%
2025-07-24 5.39 5.39 0.01 0.19% 5.36 5.41 121932 6568 1.41%
2025-07-23 5.45 5.38 -0.07 -1.28% 5.38 5.49 127620 6914 1.48%
2025-07-22 5.44 5.45 0.01 0.18% 5.39 5.47 117258 6362 1.36%
2025-07-21 5.36 5.44 0.07 1.30% 5.36 5.47 155024 8424 1.80%
2025-07-18 5.42 5.37 -0.04 -0.74% 5.34 5.43 124197 6669 1.44%
2025-07-17 5.44 5.41 -0.03 -0.55% 5.40 5.46 115367 6252 1.34%
2025-07-16 5.44 5.44 0.01 0.18% 5.40 5.46 130331 7076 1.51%
2025-07-15 5.56 5.43 -0.08 -1.45% 5.37 5.58 250351 13590 2.90%
2025-07-14 5.40 5.51 0.12 2.23% 5.39 5.55 243743 13414 2.82%
2025-07-11 5.41 5.39 -0.01 -0.19% 5.31 5.43 229615 12304 2.66%
2025-07-10 5.41 5.40 -0.01 -0.18% 5.37 5.47 188078 10192 2.18%
2025-07-09 5.37 5.41 0.03 0.56% 5.36 5.47 222790 12064 2.58%
2025-07-08 5.40 5.38 -0.03 -0.55% 5.30 5.41 237308 12688 2.75%
2025-07-07 5.23 5.41 0.19 3.64% 5.23 5.42 356261 19045 4.13%
2025-07-04 5.20 5.22 0.04 0.77% 5.16 5.25 191393 9997 2.22%
2025-07-03 5.12 5.18 0.06 1.17% 5.11 5.18 143772 7404 1.67%
2025-07-02 5.07 5.12 0.04 0.79% 5.06 5.14 112452 5749 1.30%
2025-07-01 5.01 5.08 0.07 1.40% 5.00 5.09 124019 6284 1.44%
2025-06-30 5.01 5.01 0.00 0.00% 4.99 5.04 94197 4721 1.09%
2025-06-27 4.96 5.01 0.05 1.01% 4.95 5.05 96926 4857 1.12%
2025-06-26 4.98 4.96 -0.02 -0.40% 4.93 5.00 79760 3960 0.92%
2025-06-25 4.99 4.98 0.01 0.20% 4.94 5.00 86580 4302 1.00%
2025-06-24 4.89 4.97 0.08 1.64% 4.87 4.98 96631 4782 1.12%
2025-06-23 4.84 4.89 0.02 0.41% 4.84 4.90 84151 4100 0.98%
2025-06-20 4.86 4.87 0.02 0.41% 4.83 4.90 97691 4757 1.13%
2025-06-19 5.02 4.85 -0.17 -3.39% 4.84 5.04 164320 8077 1.90%
2025-06-18 5.11 5.02 -0.09 -1.76% 5.00 5.12 98828 4978 1.15%
2025-06-17 5.10 5.11 0.01 0.20% 5.07 5.13 83794 4273 0.97%
2025-06-16 5.04 5.10 0.04 0.79% 5.03 5.14 133688 6817 1.55%
2025-06-13 5.10 5.06 -0.06 -1.17% 5.06 5.15 118014 6020 1.37%
2025-06-12 5.13 5.12 -0.02 -0.39% 5.08 5.15 118859 6076 1.38%
2025-06-11 5.15 5.14 0.00 0.00% 5.12 5.17 119978 6178 1.39%
2025-06-10 5.15 5.14 -0.01 -0.19% 5.07 5.17 144888 7432 1.68%
2025-06-09 5.18 5.15 -0.03 -0.58% 5.12 5.18 128841 6623 1.49%
2025-06-06 5.18 5.18 0.00 0.00% 5.13 5.19 117775 6070 1.36%
2025-06-05 5.21 5.18 -0.02 -0.38% 5.15 5.25 145118 7526 1.68%
2025-06-04 5.21 5.20 -0.01 -0.19% 5.16 5.23 151576 7856 1.76%
2025-06-03 5.05 5.21 0.14 2.76% 5.02 5.25 241712 12417 2.80%
2025-05-30 5.15 5.07 -0.07 -1.36% 5.05 5.19 125669 6411 1.46%
2025-05-29 5.12 5.14 0.01 0.19% 5.09 5.17 166163 8532 1.93%
2025-05-28 5.06 5.13 0.07 1.38% 5.06 5.23 203017 10460 2.35%
2025-05-27 5.00 5.06 0.06 1.20% 5.00 5.10 168223 8516 1.95%
2025-05-26 5.06 5.15 0.08 1.58% 5.06 5.15 131274 6725 1.52%
2025-05-23 5.13 5.07 -0.07 -1.36% 5.07 5.18 154049 7892 1.78%
2025-05-22 5.28 5.14 -0.14 -2.65% 5.13 5.28 225297 11676 2.61%
2025-05-21 5.24 5.28 0.03 0.57% 5.22 5.32 240006 12669 2.78%
2025-05-20 5.25 5.25 -0.01 -0.19% 5.18 5.27 211228 11027 2.45%
2025-05-19 5.22 5.26 0.03 0.57% 5.19 5.29 167221 8772 1.94%
2025-05-16 5.18 5.23 0.06 1.16% 5.16 5.33 248045 13028 2.87%
2025-05-15 5.20 5.17 -0.05 -0.96% 5.16 5.23 156082 8101 1.81%
2025-05-14 5.20 5.22 0.02 0.38% 5.14 5.22 173081 8968 2.01%
2025-05-13 5.22 5.20 0.00 0.00% 5.14 5.24 206114 10678 2.39%
2025-05-12 5.28 5.20 -0.06 -1.14% 5.18 5.30 215952 11253 2.50%
2025-05-09 5.27 5.26 -0.01 -0.19% 5.23 5.32 233617 12324 2.71%
2025-05-08 5.25 5.27 0.00 0.00% 5.21 5.32 232687 12265 2.70%
2025-05-07 5.30 5.27 0.02 0.38% 5.21 5.35 324870 17147 3.76%
2025-05-06 5.18 5.25 0.10 1.94% 5.16 5.25 345210 17969 4.00%
2025-04-30 5.28 5.15 -0.17 -3.20% 5.14 5.34 419029 21889 4.86%
2025-04-29 5.39 5.32 -0.07 -1.30% 5.23 5.44 501759 26573 5.81%
2025-04-28 5.64 5.39 -0.32 -5.60% 5.37 5.66 735288 40184 8.52%
2025-04-25 5.40 5.71 0.32 5.94% 5.33 5.93 1090614 61069 12.64%
2025-04-24 5.25 5.39 0.12 2.28% 5.24 5.45 737131 39526 8.54%