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
2025-09-19	14.57	14.17	-0.39	-2.68%	14.13	14.75	114639	16406	2.04%
2025-09-18	14.45	14.56	0.14	0.97%	14.38	14.95	180675	26551	3.21%
2025-09-17	14.56	14.42	-0.15	-1.03%	14.36	14.56	58154	8390	1.03%
2025-09-16	14.41	14.57	0.31	2.17%	14.15	14.79	96266	13922	1.71%
2025-09-15	14.31	14.26	-0.06	-0.42%	14.23	14.39	51994	7429	0.92%
2025-09-12	14.50	14.32	-0.18	-1.24%	14.28	14.56	76107	10945	1.35%
2025-09-11	14.30	14.50	0.12	0.83%	14.04	14.54	83573	11981	1.49%
2025-09-10	14.32	14.38	0.05	0.35%	14.27	14.53	67691	9730	1.20%
2025-09-09	14.64	14.33	-0.35	-2.38%	14.26	14.70	116976	16908	2.08%
2025-09-08	14.16	14.68	0.49	3.45%	14.16	14.79	144201	21031	2.56%
2025-09-05	13.90	14.19	0.31	2.23%	13.81	14.21	92407	13012	1.64%
2025-09-04	14.03	13.88	-0.15	-1.07%	13.70	14.25	112419	15735	2.00%
2025-09-03	14.17	14.03	-0.14	-0.99%	13.96	14.33	85538	12063	1.52%
2025-09-02	14.60	14.17	-0.39	-2.68%	14.03	14.60	100097	14242	1.78%
2025-09-01	14.35	14.56	0.12	0.83%	14.35	14.63	91018	13226	1.62%
2025-08-29	14.36	14.44	-0.01	-0.07%	14.30	14.48	103825	14946	1.85%
2025-08-28	14.61	14.45	-0.15	-1.03%	13.97	14.71	215487	30854	3.83%
2025-08-27	15.00	14.60	-0.37	-2.47%	14.59	15.20	172117	25608	3.06%
2025-08-26	15.29	14.97	-0.32	-2.09%	14.94	15.29	147036	22234	2.61%
2025-08-25	15.35	15.29	-0.10	-0.65%	15.19	15.59	162784	25003	2.89%
2025-08-22	15.58	15.39	-0.34	-2.16%	15.23	15.68	195654	30082	3.48%
2025-08-21	15.16	15.73	0.59	3.90%	15.01	16.00	297797	46193	5.29%
2025-08-20	15.13	15.14	-0.04	-0.26%	14.87	15.24	94727	14249	1.68%
2025-08-19	15.27	15.18	-0.09	-0.59%	15.12	15.44	111106	16959	1.97%
2025-08-18	15.20	15.27	0.14	0.93%	15.09	15.38	118860	18071	2.11%
2025-08-15	14.78	15.13	0.38	2.58%	14.71	15.25	119803	17982	2.13%
2025-08-14	15.20	14.75	-0.43	-2.83%	14.65	15.23	119292	17770	2.12%
2025-08-13	15.31	15.18	-0.13	-0.85%	15.06	15.36	107917	16403	1.92%
2025-08-12	15.11	15.31	0.18	1.19%	14.98	15.45	153141	23361	2.72%
2025-08-11	14.75	15.13	0.31	2.09%	14.73	15.29	134292	20167	2.39%
2025-08-08	14.88	14.82	-0.09	-0.60%	14.65	15.27	132461	19827	2.35%
2025-08-07	14.73	14.91	0.17	1.15%	14.66	15.24	145956	21812	2.59%
2025-08-06	14.98	14.74	-0.29	-1.93%	14.62	15.07	169860	25102	3.02%
2025-08-05	15.22	15.03	-0.30	-1.96%	14.92	15.58	155198	23474	2.76%
2025-08-04	15.22	15.33	-0.13	-0.84%	14.81	15.48	188854	28501	3.36%
2025-08-01	15.35	15.46	0.13	0.85%	15.00	15.70	232584	35749	4.13%
2025-07-31	14.72	15.33	0.50	3.37%	14.72	15.85	366877	56728	6.52%
2025-07-30	15.07	14.83	-0.34	-2.24%	14.65	15.34	244921	36703	4.35%
2025-07-29	14.16	15.17	1.10	7.82%	13.97	15.52	340380	50816	6.05%
2025-07-28	14.20	14.07	-0.18	-1.26%	14.03	14.29	112575	15934	2.00%
2025-07-25	14.08	14.25	0.29	2.08%	13.91	14.74	208342	29930	3.70%
2025-07-24	13.69	13.96	0.36	2.65%	13.60	14.04	140705	19464	2.50%
2025-07-23	13.61	13.60	-0.01	-0.07%	13.53	13.89	96524	13232	1.72%
2025-07-22	13.62	13.61	0.00	0.00%	13.53	13.73	71177	9693	1.27%
2025-07-21	13.58	13.61	0.06	0.44%	13.49	13.67	70602	9590	1.25%
2025-07-18	13.66	13.55	-0.09	-0.66%	13.43	13.66	71820	9698	1.28%
2025-07-17	13.32	13.64	0.30	2.25%	13.28	13.69	127373	17223	2.26%
2025-07-16	13.16	13.34	0.14	1.06%	13.13	13.37	63866	8459	1.14%
2025-07-15	13.30	13.20	-0.12	-0.90%	13.04	13.33	73990	9742	1.32%
2025-07-14	13.32	13.32	0.05	0.38%	13.22	13.45	71016	9444	1.26%
2025-07-11	13.14	13.27	0.14	1.07%	13.06	13.33	88789	11739	1.58%
2025-07-10	13.14	13.13	-0.01	-0.08%	13.05	13.33	83090	10962	1.48%
2025-07-09	13.08	13.14	0.04	0.31%	13.03	13.40	96327	12695	1.71%
2025-07-08	13.08	13.10	0.02	0.15%	13.00	13.23	67994	8911	1.21%
2025-07-07	13.13	13.08	0.01	0.08%	13.04	13.43	75149	9900	1.34%
2025-07-04	13.28	13.07	-0.11	-0.83%	13.00	13.34	71346	9366	1.27%
2025-07-03	13.22	13.18	-0.03	-0.23%	13.10	13.28	65757	8659	1.17%
2025-07-02	13.26	13.21	-0.06	-0.45%	13.05	13.27	79362	10422	1.41%
2025-07-01	13.29	13.27	-0.02	-0.15%	13.14	13.37	90989	12063	1.62%
2025-06-30	12.78	13.29	0.50	3.91%	12.68	13.31	150270	19608	2.67%
2025-06-27	12.80	12.79	-0.02	-0.16%	12.78	12.92	66344	8517	1.18%
2025-06-26	12.88	12.81	-0.12	-0.93%	12.78	13.02	93631	12070	1.66%
2025-06-25	13.08	12.93	-0.02	-0.15%	12.77	13.11	110475	14219	1.96%
2025-06-24	12.85	12.95	0.02	0.15%	12.71	13.05	136439	17579	2.42%
2025-06-23	12.77	12.93	0.16	1.25%	12.69	13.08	180530	23288	3.21%
2025-06-20	12.43	12.77	0.32	2.57%	12.30	13.11	201316	25714	3.58%
2025-06-19	12.85	12.45	-0.39	-3.04%	12.37	12.86	121845	15290	2.17%
2025-06-18	12.94	12.84	-0.27	-2.06%	12.74	13.29	195813	25333	3.48%
2025-06-17	12.25	13.11	1.00	8.26%	12.22	13.73	309463	40951	5.50%
2025-06-16	12.02	12.11	0.10	0.83%	12.00	12.14	42028	5077	0.75%
2025-06-13	12.30	12.01	-0.30	-2.44%	11.98	12.42	53043	6449	0.94%