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
2026-05-07	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%
2026-03-13	27.03	28.04	1.08	4.01%	26.33	29.30	138498	38535	14.14%
2026-03-12	27.37	26.96	-0.29	-1.06%	26.95	28.00	80612	22026	8.23%
2026-03-11	26.41	27.25	0.60	2.25%	26.20	27.99	124231	33719	12.68%
2026-03-10	25.29	26.65	1.63	6.51%	25.28	27.19	147718	39009	15.08%
2026-03-09	25.20	25.02	-2.08	-7.68%	24.39	26.00	138930	34446	14.18%
2026-03-06	27.51	27.10	-0.84	-3.01%	25.95	27.52	155666	41445	15.89%
2026-03-05	28.71	27.94	-1.06	-3.66%	26.76	28.71	176760	49150	18.04%
2026-03-04	27.30	29.00	1.73	6.34%	26.50	30.00	218880	62966	22.34%
2026-03-03	27.12	27.27	1.17	4.48%	26.71	28.71	251243	69582	25.64%
2026-03-02	26.74	26.10	-0.47	-1.77%	25.66	27.30	189884	49806	19.38%
2026-02-27	24.61	26.57	2.42	10.02%	23.80	26.57	175084	43789	17.87%
2026-02-26	23.30	24.15	0.28	1.17%	23.30	25.45	234155	57292	23.90%
2026-02-25	23.67	23.87	1.35	5.99%	22.61	24.00	249919	58813	25.51%
2026-02-24	23.30	22.52	-0.32	-1.40%	22.45	23.80	230477	52986	23.52%
2026-02-13	21.81	22.84	0.46	2.06%	21.81	24.62	332968	77400	33.98%
2026-02-12	23.31	22.38	-1.16	-4.93%	21.71	24.00	314993	71301	32.15%
2026-02-11	20.98	23.54	2.14	10.00%	20.28	23.54	321579	70978	32.82%
2026-02-10	23.29	21.40	-1.19	-5.27%	21.01	23.79	429692	95331	43.86%
2026-02-09	22.59	22.59	2.05	9.98%	22.59	22.59	20161	4554	2.06%
2026-02-06	20.54	20.54	1.87	10.02%	20.54	20.54	22947	4713	2.34%
2026-02-05	16.86	18.67	1.70	10.02%	16.85	18.67	119908	21912	12.24%
2026-02-04	17.16	16.97	-0.17	-0.99%	16.80	17.29	40405	6884	4.12%
2026-02-03	16.99	17.14	0.29	1.72%	16.88	17.32	46767	8000	4.77%
2026-02-02	17.15	16.85	-0.41	-2.38%	16.82	17.36	51156	8762	5.22%
2026-01-30	17.50	17.26	-0.34	-1.93%	16.91	17.77	69919	12062	7.14%
2026-01-29	18.18	17.60	-0.54	-2.98%	17.55	18.55	92096	16631	9.40%
2026-01-28	18.45	18.14	-0.28	-1.52%	18.00	18.56	64352	11733	6.57%
2026-01-27	17.96	18.42	0.46	2.56%	17.64	18.42	90938	16488	9.28%