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
2026-05-21	12.46	12.21	-0.22	-1.77%	12.18	12.69	89761	11178	1.60%
2026-05-20	12.66	12.43	-0.26	-2.05%	12.36	12.67	64075	7971	1.14%
2026-05-19	12.55	12.69	0.12	0.95%	12.51	12.75	58212	7362	1.03%
2026-05-18	12.62	12.57	-0.11	-0.87%	12.48	12.71	60366	7580	1.07%
2026-05-15	12.75	12.68	-0.09	-0.70%	12.62	12.90	63048	8043	1.12%
2026-05-14	13.08	12.77	-0.31	-2.37%	12.72	13.08	84509	10861	1.50%
2026-05-13	13.05	13.08	0.03	0.23%	12.99	13.12	57591	7522	1.02%
2026-05-12	13.42	13.05	-0.37	-2.76%	13.00	13.42	94016	12339	1.67%
2026-05-11	13.42	13.42	0.13	0.98%	13.03	13.50	119391	15843	2.12%
2026-05-08	13.14	13.29	0.10	0.76%	13.08	13.32	76764	10150	1.36%
2026-05-07	13.24	13.19	0.03	0.23%	13.09	13.35	80131	10555	1.42%
2026-05-06	13.20	13.16	0.04	0.30%	13.11	13.25	100457	13237	1.79%
2026-04-30	13.14	13.12	-0.07	-0.53%	13.05	13.26	89135	11718	1.58%
2026-04-29	13.50	13.19	-0.60	-4.35%	12.90	13.50	175750	23172	3.12%
2026-04-28	14.23	13.79	-0.36	-2.54%	13.68	14.23	59496	8255	1.06%
2026-04-27	14.12	14.15	0.19	1.36%	13.96	14.19	53714	7570	0.95%
2026-04-24	14.14	13.96	-0.18	-1.27%	13.90	14.22	62326	8716	1.11%
2026-04-23	14.85	14.14	-0.74	-4.97%	14.08	15.05	134538	19298	2.39%
2026-04-22	14.52	14.88	0.27	1.85%	14.52	14.89	50755	7473	0.90%
2026-04-21	14.72	14.61	-0.12	-0.81%	14.50	14.77	45627	6660	0.81%
2026-04-20	14.85	14.73	-0.12	-0.81%	14.68	14.88	41578	6136	0.74%
2026-04-17	14.94	14.85	-0.14	-0.93%	14.72	14.99	44412	6584	0.79%
2026-04-16	14.87	14.99	0.11	0.74%	14.76	15.06	49976	7457	0.89%
2026-04-15	15.12	14.88	-0.10	-0.67%	14.79	15.15	56748	8443	1.01%
2026-04-14	14.78	14.98	0.40	2.74%	14.61	15.12	92821	13842	1.65%
2026-04-13	14.72	14.58	-0.21	-1.42%	14.52	14.78	49184	7192	0.87%
2026-04-10	14.72	14.79	0.18	1.23%	14.64	15.03	58229	8652	1.03%
2026-04-09	14.81	14.61	-0.32	-2.14%	14.58	14.96	58177	8569	1.03%
2026-04-08	14.75	14.93	0.50	3.47%	14.74	15.00	70469	10480	1.25%
2026-04-07	14.33	14.43	0.16	1.12%	14.20	14.60	43698	6318	0.78%
2026-04-03	14.66	14.27	-0.42	-2.86%	14.27	14.66	50227	7223	0.89%
2026-04-02	14.85	14.69	-0.22	-1.48%	14.50	14.90	73556	10815	1.31%
2026-04-01	14.52	14.91	0.63	4.41%	14.31	14.96	75684	11173	1.35%
2026-03-31	14.50	14.28	-0.11	-0.76%	14.26	14.72	56156	8128	1.00%
2026-03-30	14.30	14.39	-0.07	-0.48%	14.20	14.53	65318	9373	1.16%
2026-03-27	13.87	14.46	0.45	3.21%	13.80	14.54	82844	11893	1.47%
2026-03-26	14.02	14.01	-0.01	-0.07%	13.90	14.24	64188	9033	1.14%
2026-03-25	14.06	14.02	0.08	0.57%	13.90	14.18	67102	9423	1.19%
2026-03-24	13.82	13.94	0.32	2.35%	13.60	13.97	79153	10898	1.41%
2026-03-23	14.39	13.62	-0.94	-6.46%	13.48	14.39	123325	17140	2.19%
2026-03-20	15.09	14.56	-0.52	-3.45%	14.56	15.24	86235	12811	1.53%
2026-03-19	16.00	15.08	-1.07	-6.63%	15.00	16.03	150603	23088	2.68%
2026-03-18	15.92	16.15	0.35	2.22%	15.78	16.35	104210	16772	1.85%
2026-03-17	15.75	15.80	0.10	0.64%	15.74	16.39	118418	19077	2.10%
2026-03-16	15.47	15.70	0.27	1.75%	15.37	15.79	79251	12375	1.41%
2026-03-13	15.50	15.43	-0.14	-0.90%	15.41	15.68	67628	10504	1.20%
2026-03-12	15.80	15.57	-0.17	-1.08%	15.45	15.80	73416	11458	1.30%
2026-03-11	15.92	15.74	-0.13	-0.82%	15.71	16.03	79728	12636	1.42%
2026-03-10	15.96	15.87	0.12	0.76%	15.62	16.00	81909	12944	1.46%
2026-03-09	16.29	15.75	-0.73	-4.43%	15.40	16.30	134863	21183	2.40%
2026-03-06	16.41	16.48	-0.03	-0.18%	16.41	16.71	63750	10559	1.13%
2026-03-05	16.98	16.51	-0.17	-1.02%	16.39	17.05	99484	16621	1.77%
2026-03-04	16.53	16.68	-0.02	-0.12%	16.41	17.05	90683	15192	1.61%
2026-03-03	17.35	16.70	-0.71	-4.08%	16.56	17.58	126112	21403	2.24%
2026-03-02	17.50	17.41	-0.40	-2.25%	17.20	17.78	132324	23096	2.35%
2026-02-27	17.45	17.81	0.26	1.48%	17.42	17.84	97111	17185	1.73%
2026-02-26	17.43	17.55	0.09	0.52%	17.17	17.68	117294	20460	2.08%
2026-02-25	16.98	17.46	0.56	3.31%	16.85	17.80	149050	26009	2.65%
2026-02-24	16.92	16.90	0.18	1.08%	16.65	17.12	82846	14004	1.47%
2026-02-13	16.97	16.72	-0.21	-1.24%	16.70	17.18	82103	13918	1.46%
2026-02-12	16.26	16.93	0.58	3.55%	16.26	17.21	170088	28674	3.02%
2026-02-11	16.26	16.35	0.10	0.62%	16.20	16.41	72338	11815	1.29%