富临精工 (300432) - 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
2025-10-31	19.40	19.56	0.31	1.61%	19.40	20.54	1165268	232352	6.89%
2025-10-30	19.13	19.25	0.12	0.63%	19.00	19.88	997975	194317	5.90%
2025-10-29	19.19	19.13	-0.44	-2.25%	18.70	19.30	988317	187713	5.85%
2025-10-28	18.67	19.57	0.67	3.54%	18.53	19.84	1172994	225500	6.94%
2025-10-27	18.28	18.90	0.83	4.59%	18.15	18.96	937853	174079	5.55%
2025-10-24	17.73	18.07	0.42	2.38%	17.73	18.13	607532	109079	3.59%
2025-10-23	17.71	17.65	-0.15	-0.84%	17.25	17.75	466283	81323	2.76%
2025-10-22	18.16	17.80	-0.43	-2.36%	17.66	18.18	567174	101295	3.35%
2025-10-21	18.38	18.23	-0.15	-0.82%	18.13	18.47	648921	118779	3.84%
2025-10-20	18.20	18.38	0.62	3.49%	17.92	18.80	734140	134935	4.34%
2025-10-17	18.60	17.76	-0.94	-5.03%	17.71	18.89	891799	162333	5.28%
2025-10-16	19.63	18.70	-1.01	-5.12%	18.60	19.64	953856	180461	5.64%
2025-10-15	18.93	19.71	0.46	2.39%	18.42	19.79	1122269	214453	6.64%
2025-10-14	19.93	19.25	-0.13	-0.67%	19.00	20.67	1548127	309033	9.16%
2025-10-13	18.48	19.38	-0.27	-1.37%	18.41	19.80	1114594	214487	6.59%
2025-10-10	20.55	19.65	-1.23	-5.89%	19.60	21.08	1710432	344514	10.12%
2025-10-09	21.88	20.88	-1.34	-6.03%	20.62	22.28	2668137	565063	15.78%
2025-09-30	20.31	22.22	3.70	19.98%	20.20	22.22	2355986	509841	13.94%
2025-09-29	17.60	18.52	1.16	6.68%	17.43	18.86	1786958	325255	10.57%
2025-09-26	17.30	17.36	-0.13	-0.74%	17.05	18.03	1451129	253209	8.58%
2025-09-25	15.94	17.49	1.55	9.72%	15.90	18.35	2023378	343679	11.97%
2025-09-24	15.75	15.94	0.04	0.25%	15.50	16.10	734374	116291	4.34%
2025-09-23	16.50	15.90	-0.93	-5.53%	15.51	16.56	1267383	203010	7.50%
2025-09-22	17.02	16.83	0.48	2.94%	16.67	17.35	1572045	267284	9.30%
2025-09-19	16.60	16.35	0.47	2.96%	15.89	17.14	1652761	271241	9.78%
2025-09-18	16.33	15.88	-0.44	-2.70%	15.63	16.60	1290624	208573	7.63%
2025-09-17	16.03	16.32	0.39	2.45%	15.98	16.50	1248597	202686	7.39%
2025-09-16	15.50	15.93	0.31	1.98%	15.26	16.10	1204907	188919	7.13%
2025-09-15	14.91	15.62	0.71	4.76%	14.88	16.45	1642494	260490	9.72%
2025-09-12	15.22	14.91	-0.32	-2.10%	14.88	15.31	577787	86959	3.42%
2025-09-11	14.80	15.23	0.42	2.84%	14.67	15.24	623443	93594	3.69%
2025-09-10	14.95	14.81	-0.28	-1.86%	14.75	15.22	515343	76968	3.05%
2025-09-09	15.30	15.09	-0.30	-1.95%	15.06	15.55	648657	99106	3.84%
2025-09-08	15.09	15.39	0.39	2.60%	15.03	15.49	885545	135412	5.24%
2025-09-05	14.22	15.00	0.68	4.75%	14.22	15.02	775173	114922	4.59%
2025-09-04	14.68	14.32	-0.33	-2.25%	14.00	15.12	805473	117164	4.76%
2025-09-03	15.40	14.65	-0.69	-4.50%	14.56	15.48	862531	129146	5.10%
2025-09-02	15.03	15.34	0.37	2.47%	14.68	15.69	1428208	217023	8.45%
2025-09-01	15.29	14.97	-0.32	-2.09%	14.91	15.48	807503	121564	4.78%
2025-08-29	15.30	15.29	-0.10	-0.65%	14.91	15.69	977805	149485	5.78%
2025-08-28	15.60	15.39	-0.73	-4.53%	14.78	15.87	1788652	272888	10.58%
2025-08-27	15.72	16.12	0.40	2.54%	15.72	16.76	1494746	244050	8.84%
2025-08-26	15.65	15.72	0.02	0.13%	15.39	15.86	709903	111171	4.20%
2025-08-25	15.61	15.70	0.19	1.23%	15.50	16.04	904341	142797	5.35%
2025-08-22	15.52	15.51	0.05	0.32%	15.40	15.67	670026	103875	3.96%
2025-08-21	15.92	15.46	-0.53	-3.31%	15.36	16.07	886001	138285	5.24%
2025-08-20	15.88	15.99	-0.16	-0.99%	15.68	16.28	957836	152708	5.67%
2025-08-19	15.51	16.15	0.45	2.87%	15.16	16.65	1562221	247299	9.24%
2025-08-18	16.25	15.70	0.01	0.06%	15.51	16.35	1637100	259464	9.68%
2025-08-15	14.50	15.69	0.96	6.52%	14.42	15.97	1650070	252037	9.76%
2025-08-14	14.28	14.73	0.53	3.73%	14.08	15.19	1756962	256163	10.39%
2025-08-13	14.20	14.20	0.11	0.78%	14.02	14.29	862709	122228	5.10%
2025-08-12	14.39	14.09	-0.23	-1.61%	13.95	14.48	1020921	143732	6.04%
2025-08-11	13.16	14.32	1.44	11.18%	13.16	14.84	1967959	274519	11.64%
2025-08-08	13.05	12.88	-0.24	-1.83%	12.88	13.10	390058	50545	2.31%
2025-08-07	13.36	13.12	-0.22	-1.65%	13.01	13.40	532949	70036	3.15%
2025-08-06	12.83	13.34	0.49	3.81%	12.75	13.45	987339	130611	5.84%
2025-08-05	12.80	12.85	0.11	0.86%	12.73	13.04	396464	51022	2.34%
2025-08-04	12.38	12.74	0.25	2.00%	12.35	12.75	268857	33826	1.59%
2025-08-01	12.48	12.49	-0.04	-0.32%	12.33	12.62	256272	31886	1.52%
2025-07-31	12.48	12.53	-0.03	-0.24%	12.45	12.77	331097	41776	1.96%
2025-07-30	12.90	12.56	-0.36	-2.79%	12.44	12.90	510013	64388	3.02%
2025-07-29	13.02	12.92	-0.18	-1.37%	12.82	13.05	381721	49246	2.26%
2025-07-28	13.12	13.10	0.05	0.38%	13.00	13.25	378606	49728	2.24%
2025-07-25	13.15	13.05	-0.07	-0.53%	12.90	13.18	319099	41462	1.89%
2025-07-24	12.85	13.12	0.27	2.10%	12.85	13.16	377267	49314	2.23%