东富龙 (300171) - 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
2025-04-03	13.20	13.34	-0.03	-0.22%	13.20	13.63	65090	8734	1.16%
2025-04-02	13.21	13.37	0.11	0.83%	13.13	13.45	58292	7778	1.04%
2025-04-01	12.91	13.26	0.36	2.79%	12.90	13.40	81781	10834	1.45%
2025-03-31	13.15	12.90	-0.30	-2.27%	12.80	13.25	61427	7982	1.09%
2025-03-28	13.27	13.20	-0.12	-0.90%	13.18	13.50	47079	6280	0.84%
2025-03-27	13.10	13.32	0.19	1.45%	12.85	13.35	54964	7247	0.98%
2025-03-26	13.01	13.13	0.10	0.77%	12.96	13.23	44970	5906	0.80%
2025-03-25	13.09	13.03	-0.07	-0.53%	12.88	13.13	43530	5659	0.77%
2025-03-24	13.20	13.10	-0.14	-1.06%	12.88	13.34	61229	8010	1.09%
2025-03-21	13.47	13.24	-0.21	-1.56%	13.22	13.56	54623	7299	0.97%
2025-03-20	13.59	13.45	-0.17	-1.25%	13.44	13.68	49688	6729	0.88%
2025-03-19	13.71	13.62	-0.13	-0.95%	13.55	13.78	51994	7095	0.92%
2025-03-18	13.83	13.75	0.02	0.15%	13.67	13.94	58622	8088	1.04%
2025-03-17	14.06	13.73	-0.16	-1.15%	13.73	14.09	59592	8250	1.06%
2025-03-14	13.62	13.89	0.32	2.36%	13.42	13.92	94364	12972	1.68%
2025-03-13	13.77	13.57	-0.16	-1.17%	13.45	13.79	59132	8036	1.05%
2025-03-12	13.86	13.73	-0.09	-0.65%	13.66	13.94	74457	10252	1.32%
2025-03-11	13.65	13.82	0.00	0.00%	13.55	14.00	63654	8773	1.13%
2025-03-10	14.20	13.82	0.06	0.44%	13.79	14.24	91359	12711	1.62%
2025-03-07	13.85	13.76	-0.12	-0.86%	13.66	14.00	68492	9477	1.22%
2025-03-06	13.60	13.88	0.28	2.06%	13.56	13.95	92257	12772	1.64%
2025-03-05	13.55	13.60	0.06	0.44%	13.27	13.61	73728	9903	1.31%
2025-03-04	13.26	13.54	0.20	1.50%	13.20	13.64	57086	7702	1.01%
2025-03-03	13.10	13.34	0.26	1.99%	13.06	13.54	67775	9061	1.20%
2025-02-28	13.60	13.08	-0.57	-4.18%	13.02	13.69	82674	10969	1.47%
2025-02-27	13.70	13.65	-0.06	-0.44%	13.42	13.79	66714	9082	1.19%
2025-02-26	13.75	13.71	0.03	0.22%	13.58	13.82	71197	9743	1.27%
2025-02-25	13.64	13.68	-0.15	-1.08%	13.57	13.84	58739	8051	1.04%
2025-02-24	13.85	13.83	-0.02	-0.14%	13.69	14.03	81283	11241	1.44%
2025-02-21	14.00	13.85	-0.09	-0.65%	13.76	14.15	99793	13827	1.77%
2025-02-20	13.77	13.94	0.19	1.38%	13.66	14.10	101034	14092	1.80%
2025-02-19	13.55	13.75	0.20	1.48%	13.42	13.80	67891	9277	1.21%
2025-02-18	13.93	13.55	-0.40	-2.87%	13.45	13.93	100963	13811	1.79%
2025-02-17	14.00	13.95	0.13	0.94%	13.80	14.29	155596	21836	2.77%
2025-02-14	13.13	13.82	0.64	4.86%	13.11	14.05	162953	22269	2.90%
2025-02-13	13.37	13.18	-0.19	-1.42%	13.16	13.37	62201	8229	1.11%
2025-02-12	13.28	13.37	0.07	0.53%	13.21	13.40	61214	8138	1.09%
2025-02-11	13.49	13.30	-0.18	-1.34%	13.17	13.55	68825	9133	1.22%
2025-02-10	13.24	13.48	0.26	1.97%	13.12	13.56	94362	12630	1.68%
2025-02-07	13.04	13.22	0.18	1.38%	13.00	13.31	96560	12737	1.72%
2025-02-06	12.82	13.04	0.15	1.16%	12.70	13.05	69124	8950	1.23%
2025-02-05	12.55	12.89	0.38	3.04%	12.51	12.91	69059	8831	1.23%
2025-01-27	12.65	12.51	-0.06	-0.48%	12.43	12.77	44849	5657	0.80%
2025-01-24	12.36	12.57	0.17	1.37%	12.36	12.65	45028	5638	0.80%
2025-01-23	12.52	12.40	-0.01	-0.08%	12.40	12.73	54187	6819	0.96%
2025-01-22	12.45	12.41	-0.04	-0.32%	12.25	12.48	33395	4122	0.59%
2025-01-21	12.51	12.45	-0.02	-0.16%	12.30	12.55	34622	4289	0.62%
2025-01-20	12.57	12.47	-0.04	-0.32%	12.44	12.68	46859	5872	0.83%
2025-01-17	12.48	12.51	0.05	0.40%	12.30	12.57	38940	4852	0.69%
2025-01-16	12.61	12.46	-0.11	-0.88%	12.43	12.86	53124	6706	0.94%
2025-01-15	12.73	12.57	-0.09	-0.71%	12.45	12.73	47914	6007	0.85%
2025-01-14	12.25	12.66	0.44	3.60%	12.25	12.66	67454	8427	1.20%
2025-01-13	12.02	12.22	0.14	1.16%	11.81	12.23	50282	6072	0.89%
2025-01-10	12.34	12.08	-0.26	-2.11%	12.08	12.50	47978	5897	0.85%
2025-01-09	12.29	12.34	-0.04	-0.32%	12.19	12.56	50743	6288	0.90%
2025-01-08	12.58	12.38	-0.20	-1.59%	12.05	12.58	73149	9018	1.30%
2025-01-07	12.60	12.58	-0.06	-0.47%	12.37	12.65	56085	7009	1.00%
2025-01-06	12.39	12.64	0.25	2.02%	12.31	12.78	71010	8931	1.26%
2025-01-03	12.79	12.39	-0.36	-2.82%	12.31	12.83	77597	9774	1.38%
2025-01-02	13.30	12.75	-0.53	-3.99%	12.60	13.37	93791	12181	1.67%
2024-12-31	13.83	13.28	-0.55	-3.98%	13.24	13.88	88606	11951	1.57%
2024-12-30	13.81	13.83	0.00	0.00%	13.60	13.98	54546	7540	0.97%
2024-12-27	14.00	13.83	-0.18	-1.28%	13.78	14.07	73892	10292	1.31%
2024-12-26	13.88	14.01	0.07	0.50%	13.81	14.15	79179	11085	1.41%
2024-12-25	14.15	13.94	-0.01	-0.07%	13.82	14.35	82400	11539	1.46%