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
2025-08-01	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%
2025-06-12	12.24	12.31	0.04	0.33%	12.18	12.34	40923	5023	0.73%
2025-06-11	12.33	12.27	-0.05	-0.41%	12.27	12.47	42245	5216	0.75%
2025-06-10	12.33	12.32	-0.06	-0.48%	12.20	12.55	74312	9193	1.32%
2025-06-09	12.00	12.38	0.44	3.69%	11.96	12.48	91145	11183	1.62%
2025-06-06	11.97	11.94	-0.05	-0.42%	11.85	12.02	34440	4107	0.61%
2025-06-05	12.15	11.99	-0.14	-1.15%	11.94	12.18	51104	6126	0.91%
2025-06-04	12.01	12.13	0.11	0.92%	11.94	12.27	58850	7122	1.05%
2025-06-03	11.70	12.02	0.22	1.86%	11.70	12.07	56988	6822	1.01%
2025-05-30	11.87	11.80	-0.04	-0.34%	11.75	11.93	33690	3984	0.60%
2025-05-29	11.65	11.92	0.31	2.67%	11.60	11.98	47357	5620	0.84%
2025-05-28	11.69	11.61	-0.11	-0.94%	11.57	11.76	28082	3273	0.50%
2025-05-27	11.65	11.72	0.07	0.60%	11.48	11.76	35537	4133	0.63%
2025-05-26	11.85	11.65	-0.17	-1.44%	11.53	11.85	46892	5469	0.83%
2025-05-23	11.73	11.82	0.04	0.34%	11.71	12.08	50771	6064	0.90%
2025-05-22	11.96	11.78	-0.25	-2.08%	11.75	12.09	44177	5244	0.79%
2025-05-21	12.06	12.03	-0.07	-0.58%	12.00	12.13	32913	3965	0.58%
2025-05-20	11.95	12.10	0.12	1.00%	11.95	12.17	49058	5924	0.87%
2025-05-19	12.10	11.98	-0.13	-1.07%	11.87	12.13	45294	5422	0.81%
2025-05-16	12.04	12.11	0.07	0.58%	12.01	12.17	45853	5542	0.81%
2025-05-15	12.09	12.04	-0.06	-0.50%	12.03	12.32	46739	5678	0.83%
2025-05-14	12.22	12.10	-0.13	-1.06%	12.02	12.26	43301	5247	0.77%
2025-05-13	12.19	12.23	0.14	1.16%	12.09	12.25	49288	6009	0.88%
2025-05-12	12.02	12.09	0.12	1.00%	12.01	12.14	33267	4015	0.59%
2025-05-09	12.15	11.97	-0.18	-1.48%	11.96	12.20	33628	4043	0.60%
2025-05-08	12.00	12.15	0.10	0.83%	12.00	12.21	47539	5777	0.84%
2025-05-07	12.24	12.05	-0.07	-0.58%	11.99	12.45	55439	6738	0.99%
2025-05-06	11.84	12.12	0.37	3.15%	11.79	12.12	60432	7235	1.07%
2025-04-30	11.70	11.75	0.06	0.51%	11.66	11.88	35397	4170	0.63%
2025-04-29	11.57	11.69	0.12	1.04%	11.52	11.74	32965	3849	0.59%
2025-04-28	11.51	11.57	-0.04	-0.34%	11.31	11.58	48231	5531	0.86%
2025-04-25	11.91	11.61	-0.20	-1.69%	11.58	11.94	60651	7090	1.08%
2025-04-24	11.81	11.81	0.01	0.08%	11.71	11.93	50897	6020	0.90%