金富科技 (003018) - 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
2025-08-01	11.83	12.00	0.19	1.61%	11.83	12.01	16850	2011	1.27%
2025-07-31	12.18	11.81	-0.30	-2.48%	11.76	12.18	23508	2792	1.77%
2025-07-30	11.92	12.11	0.16	1.34%	11.91	12.18	25205	3034	1.90%
2025-07-29	12.08	11.95	-0.12	-0.99%	11.91	12.16	22207	2659	1.67%
2025-07-28	12.17	12.07	-0.10	-0.82%	12.07	12.27	17633	2144	1.33%
2025-07-25	12.05	12.17	0.15	1.25%	12.00	12.20	22598	2734	1.70%
2025-07-24	12.15	12.02	-0.08	-0.66%	11.97	12.20	29053	3495	2.19%
2025-07-23	12.31	12.10	-0.21	-1.71%	12.05	12.35	23105	2808	1.74%
2025-07-22	12.51	12.31	-0.19	-1.52%	12.23	12.55	28996	3576	2.18%
2025-07-21	12.50	12.50	0.01	0.08%	12.39	12.55	22635	2824	1.71%
2025-07-18	12.69	12.49	-0.18	-1.42%	12.43	12.75	29501	3693	2.22%
2025-07-17	12.24	12.67	0.49	4.02%	12.14	12.95	58999	7430	4.44%
2025-07-16	12.10	12.18	0.11	0.91%	12.09	12.19	20994	2549	1.58%
2025-07-15	12.42	12.07	-0.34	-2.74%	12.01	12.51	42152	5135	3.18%
2025-07-14	12.29	12.41	0.19	1.55%	12.11	12.44	30432	3741	2.29%
2025-07-11	12.39	12.22	-0.15	-1.21%	12.13	12.47	39048	4791	2.94%
2025-07-10	12.12	12.37	0.27	2.23%	11.84	12.53	54001	6584	4.07%
2025-07-09	11.91	12.10	0.17	1.42%	11.91	12.22	50261	6059	3.79%
2025-07-08	11.84	11.93	0.15	1.27%	11.81	12.07	48799	5821	3.68%
2025-07-07	11.45	11.78	0.33	2.88%	11.44	11.88	47989	5606	3.61%
2025-07-04	11.40	11.45	0.08	0.70%	11.28	11.45	24371	2769	1.84%
2025-07-03	11.36	11.37	0.01	0.09%	11.28	11.39	14083	1596	1.06%
2025-07-02	11.29	11.36	0.04	0.35%	11.25	11.36	13967	1580	1.05%
2025-07-01	11.29	11.32	0.05	0.44%	11.23	11.36	17965	2031	1.35%
2025-06-30	11.33	11.27	0.02	0.18%	11.18	11.33	14535	1634	1.09%
2025-06-27	11.24	11.25	0.11	0.99%	11.17	11.34	18776	2110	1.41%
2025-06-26	11.18	11.14	-0.04	-0.36%	11.08	11.24	16533	1844	1.25%
2025-06-25	11.26	11.18	-0.03	-0.27%	11.13	11.34	18518	2075	1.39%
2025-06-24	10.98	11.21	0.29	2.66%	10.93	11.31	20558	2297	1.55%
2025-06-23	10.72	10.92	0.15	1.39%	10.63	10.95	17005	1837	1.28%
2025-06-20	10.88	10.77	-0.10	-0.92%	10.60	11.04	14419	1560	1.09%
2025-06-19	11.18	10.87	-0.29	-2.60%	10.81	11.20	27862	3055	2.10%
2025-06-18	11.24	11.16	-0.08	-0.71%	11.01	11.27	18483	2057	1.39%
2025-06-17	11.49	11.24	-0.25	-2.18%	11.18	11.50	21427	2417	1.61%
2025-06-16	11.36	11.49	0.14	1.23%	11.28	11.59	21696	2487	1.63%
2025-06-13	11.41	11.35	-0.15	-1.30%	11.26	11.60	25566	2918	1.93%
2025-06-12	11.44	11.50	0.10	0.88%	11.32	11.76	26006	2992	1.96%
2025-06-11	11.35	11.40	0.08	0.71%	11.30	11.44	17487	1991	1.32%
2025-06-10	11.69	11.32	-0.39	-3.33%	11.20	11.69	41960	4785	3.16%
2025-06-09	11.40	11.71	0.31	2.72%	11.40	11.78	40158	4659	3.03%
2025-06-06	11.43	11.40	0.11	0.97%	11.16	11.43	24399	2758	1.84%
2025-06-05	11.29	11.29	0.02	0.18%	11.20	11.45	26013	2945	1.96%
2025-06-04	11.11	11.27	0.17	1.53%	11.02	11.38	31613	3545	2.38%
2025-06-03	10.87	11.10	0.22	2.02%	10.73	11.15	28717	3170	2.16%
2025-05-30	11.02	10.88	-0.14	-1.27%	10.81	11.08	19757	2151	1.49%
2025-05-29	10.88	11.02	0.11	1.01%	10.85	11.05	21305	2340	1.60%
2025-05-28	11.06	10.91	-0.14	-1.27%	10.90	11.12	20985	2303	1.58%
2025-05-27	11.05	11.05	-0.01	-0.09%	10.92	11.23	20987	2318	1.58%
2025-05-26	10.91	11.06	0.07	0.64%	10.91	11.18	18393	2037	1.39%
2025-05-23	10.91	10.99	0.04	0.37%	10.81	11.12	29428	3240	2.22%
2025-05-22	11.06	10.95	-0.10	-0.90%	10.85	11.24	25019	2755	1.88%
2025-05-21	11.32	11.05	-0.20	-1.78%	11.01	11.35	26148	2898	1.97%
2025-05-20	11.13	11.25	0.08	0.72%	11.01	11.27	40655	4528	3.06%
2025-05-19	11.23	11.17	-0.05	-0.45%	11.08	11.32	34757	3883	2.62%
2025-05-16	11.04	11.22	0.20	1.81%	10.97	11.48	45451	5092	3.42%
2025-05-15	11.00	11.02	0.01	0.09%	10.95	11.12	26520	2926	2.00%
2025-05-14	10.95	11.01	0.05	0.46%	10.83	11.02	35661	3899	2.69%
2025-05-13	11.15	10.96	-0.10	-0.90%	10.93	11.26	30766	3395	2.32%
2025-05-12	11.06	11.06	0.06	0.55%	11.00	11.31	35590	3949	2.68%
2025-05-09	11.21	11.00	-0.21	-1.87%	10.94	11.26	47227	5222	3.56%
2025-05-08	11.34	11.51	0.17	1.50%	11.24	11.53	61325	7018	4.62%
2025-05-07	11.51	11.34	-0.04	-0.35%	11.22	11.58	74517	8490	5.61%
2025-05-06	11.17	11.38	0.18	1.61%	11.08	11.54	96946	10935	7.30%
2025-04-30	11.11	11.20	-0.04	-0.36%	10.91	11.73	88215	9866	6.65%
2025-04-29	11.69	11.24	-0.11	-0.97%	11.20	11.88	104800	11923	7.89%
2025-04-28	11.69	11.35	-0.72	-5.97%	11.25	11.97	202663	23367	15.27%
2025-04-25	10.91	12.07	1.10	10.03%	10.91	12.07	122685	14550	9.24%
2025-04-24	11.97	10.97	-0.47	-4.11%	10.70	12.23	169056	18890	12.73%