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
2026-06-18	62.30	65.92	4.02	6.49%	61.91	68.09	181808	118848	7.66%
2026-06-17	64.00	61.90	-0.39	-0.63%	59.65	66.40	162517	101019	6.85%
2026-06-16	61.22	62.29	0.44	0.71%	61.21	63.50	112250	69906	4.73%
2026-06-15	58.00	61.85	3.35	5.73%	56.29	62.11	168269	100743	7.09%
2026-06-12	59.70	58.50	0.73	1.26%	57.50	61.61	181798	108255	7.66%
2026-06-11	53.93	57.77	4.04	7.52%	53.93	59.10	195330	112238	8.23%
2026-06-10	56.02	53.73	-0.95	-1.74%	49.30	56.45	198169	103427	8.35%
2026-06-09	52.01	54.68	4.97	10.00%	50.00	54.68	131838	69081	5.55%
2026-06-08	49.50	49.71	-1.38	-2.70%	49.01	53.76	130803	67597	5.51%
2026-06-05	50.68	51.09	0.42	0.83%	50.20	52.86	135608	69790	5.71%
2026-06-04	51.01	50.67	-1.42	-2.73%	49.25	51.23	122731	61503	5.17%
2026-06-03	54.59	52.09	-2.50	-4.58%	49.86	54.60	201739	104212	8.50%
2026-06-02	61.20	54.59	-6.06	-9.99%	54.59	61.87	177077	99962	7.46%
2026-06-01	67.51	60.65	-6.68	-9.92%	60.60	68.34	149371	96328	6.29%
2026-05-29	66.67	67.33	2.75	4.26%	66.07	70.84	173963	119330	7.33%
2026-05-28	58.66	64.58	5.87	10.00%	57.83	64.58	70982	43889	2.99%
2026-05-27	63.60	58.71	-5.04	-7.91%	58.29	64.00	133157	80304	5.61%
2026-05-26	69.01	63.75	-5.25	-7.61%	63.01	69.44	114733	74715	4.83%
2026-05-25	67.44	69.00	2.40	3.60%	65.71	69.35	127379	86574	5.37%
2026-05-22	65.10	66.60	-0.14	-0.21%	61.77	67.70	190726	124009	8.03%
2026-05-21	68.97	66.74	-3.10	-4.44%	66.05	71.02	150866	102226	6.36%
2026-05-20	66.29	69.84	3.34	5.02%	63.18	71.56	226562	154190	9.54%
2026-05-19	69.00	66.50	1.45	2.23%	64.15	71.56	281118	190018	11.84%
2026-05-18	59.33	65.05	5.91	9.99%	54.24	65.05	207202	128423	8.73%
2026-05-15	59.14	59.14	5.38	10.01%	58.58	59.14	82777	48952	3.49%
2026-05-14	53.76	53.76	4.89	10.01%	53.76	53.76	39832	21413	1.68%
2026-05-13	49.46	48.87	-0.59	-1.19%	48.05	49.48	165882	81020	6.99%
2026-05-12	48.18	49.46	1.85	3.89%	46.66	49.88	176720	85287	7.44%
2026-05-11	49.68	47.61	-0.75	-1.55%	47.51	50.00	135892	65590	5.72%
2026-05-08	49.65	48.36	-1.79	-3.57%	47.98	50.50	118371	57942	4.99%
2026-05-07	49.76	50.15	0.33	0.66%	47.99	50.80	144737	71694	6.10%
2026-05-06	53.55	49.82	-3.38	-6.35%	49.65	53.78	162807	83155	6.86%
2026-04-30	54.00	53.20	-1.86	-3.38%	52.10	54.95	112294	59660	4.73%
2026-04-29	56.31	55.06	-0.15	-0.27%	54.75	56.90	121389	67477	5.11%
2026-04-28	56.21	55.21	-0.32	-0.58%	54.69	58.25	128701	72172	5.42%
2026-04-27	55.95	55.53	-1.75	-3.06%	54.40	57.00	143490	79806	6.04%
2026-04-24	51.27	57.28	2.51	4.58%	51.27	58.00	223741	124168	9.43%
2026-04-23	55.00	54.77	2.57	4.92%	52.02	57.42	266435	143588	11.22%
2026-04-22	49.60	52.20	4.75	10.01%	49.00	52.20	200073	103596	8.43%
2026-04-21	44.00	47.45	4.31	9.99%	43.55	47.45	129661	59904	5.46%
2026-04-20	39.30	43.14	3.92	9.99%	39.30	43.14	178634	74102	7.52%
2026-04-17	35.51	39.22	3.57	10.01%	34.33	39.22	155661	58449	6.56%
2026-04-16	35.97	35.65	0.06	0.17%	34.85	36.79	135437	48189	5.71%
2026-04-15	36.79	35.59	-1.77	-4.74%	34.83	36.86	185917	65934	7.83%
2026-04-14	35.50	37.36	1.88	5.30%	35.00	38.17	183163	67632	7.72%
2026-04-13	32.00	35.48	3.23	10.02%	31.36	35.48	137480	47003	5.79%
2026-04-10	31.98	32.25	0.75	2.38%	31.00	33.07	110067	35534	4.64%
2026-04-09	33.04	31.50	0.59	1.91%	31.11	33.34	163910	52764	6.90%
2026-04-08	29.00	30.91	2.38	8.34%	28.53	31.38	174233	53573	17.78%
2026-04-07	29.29	28.53	-0.60	-2.06%	28.19	29.30	104677	29907	10.68%
2026-04-03	30.25	29.13	-1.38	-4.52%	29.12	31.61	149106	45091	15.22%
2026-04-02	30.70	30.51	-0.42	-1.36%	30.10	31.13	99632	30469	10.17%
2026-04-01	29.85	30.93	1.83	6.29%	29.20	31.61	173480	53072	17.71%
2026-03-31	29.00	29.10	-0.51	-1.72%	28.12	30.61	174743	51306	17.83%
2026-03-30	27.50	29.61	1.83	6.59%	27.09	29.69	160411	46025	16.37%
2026-03-27	27.94	27.78	-0.44	-1.56%	26.70	28.13	144679	39777	14.77%
2026-03-26	26.00	28.22	2.57	10.02%	25.90	28.22	83193	23119	8.49%
2026-03-25	25.01	25.65	0.65	2.60%	24.88	26.72	86777	22416	8.86%
2026-03-24	24.50	25.00	0.70	2.88%	24.01	25.10	70044	17258	7.15%
2026-03-23	25.05	24.30	-0.92	-3.65%	23.81	26.39	86760	21480	8.85%
2026-03-20	26.06	25.22	-1.10	-4.18%	25.18	26.23	82865	21249	8.46%
2026-03-19	27.00	26.32	-0.95	-3.48%	25.75	27.60	147687	38950	15.07%
2026-03-18	24.60	27.27	2.48	10.00%	24.60	27.27	138673	36551	14.15%
2026-03-17	27.00	24.79	-1.76	-6.63%	24.41	27.95	170170	43916	17.37%
2026-03-16	27.49	26.55	-1.49	-5.31%	25.88	30.51	211610	58163	21.60%