富祥股份 (300497) - 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
2026-06-26	22.30	20.66	-1.84	-8.18%	20.20	22.68	845819	179176	18.69%
2026-06-25	21.58	22.50	0.35	1.58%	21.44	22.96	797686	177962	17.63%
2026-06-24	22.80	22.15	-0.21	-0.94%	21.39	23.92	992963	220471	21.94%
2026-06-23	20.90	22.36	1.70	8.23%	20.40	23.33	1149049	252857	25.39%
2026-06-22	20.10	20.66	1.18	6.06%	18.69	21.60	1148285	229968	25.37%
2026-06-18	18.22	19.48	1.26	6.92%	17.98	19.98	721835	140483	15.95%
2026-06-17	17.30	18.22	0.73	4.17%	17.20	18.28	432617	77245	9.56%
2026-06-16	17.67	17.49	0.10	0.58%	17.00	17.70	349993	60720	7.73%
2026-06-15	16.30	17.39	1.62	10.27%	16.28	17.55	491162	83102	10.85%
2026-06-12	15.40	15.77	0.52	3.41%	15.18	15.97	221421	34577	4.89%
2026-06-11	15.40	15.25	-0.34	-2.18%	15.13	15.71	179636	27617	3.97%
2026-06-10	16.08	15.59	-0.76	-4.65%	15.30	16.38	253073	39887	5.59%
2026-06-09	15.74	16.35	0.68	4.34%	15.47	16.38	242986	38799	5.37%
2026-06-08	15.40	15.67	-0.18	-1.14%	15.28	15.98	197964	31008	4.37%
2026-06-05	16.08	15.85	0.06	0.38%	15.36	16.30	266028	42039	5.88%
2026-06-04	15.81	15.79	-0.26	-1.62%	15.66	16.09	213194	33719	4.71%
2026-06-03	15.31	16.05	0.68	4.42%	15.18	16.16	294517	46676	6.51%
2026-06-02	15.40	15.37	-0.02	-0.13%	15.03	15.50	170738	26011	3.77%
2026-06-01	15.30	15.39	0.09	0.59%	15.22	15.68	217766	33717	4.81%
2026-05-29	15.53	15.30	-0.20	-1.29%	15.19	15.76	204502	31514	4.52%
2026-05-28	15.55	15.50	0.00	0.00%	15.16	15.68	191376	29498	4.23%
2026-05-27	15.50	15.50	-0.04	-0.26%	15.36	15.98	169067	26379	3.74%
2026-05-26	15.66	15.54	-0.30	-1.89%	15.26	15.75	204401	31681	4.52%
2026-05-25	16.05	15.84	-0.14	-0.88%	15.68	16.57	239098	38450	5.28%
2026-05-22	16.03	15.98	0.10	0.63%	15.62	16.08	176688	27943	3.90%
2026-05-21	16.34	15.88	-0.41	-2.52%	15.85	16.71	257514	42092	5.69%
2026-05-20	15.85	16.29	-0.19	-1.15%	15.61	16.55	303970	48939	6.72%
2026-05-19	16.55	16.48	-0.08	-0.48%	16.35	16.75	213530	35245	4.72%
2026-05-18	16.76	16.56	-0.37	-2.19%	16.15	16.79	327725	54073	7.24%
2026-05-15	16.43	16.93	0.67	4.12%	16.42	17.41	549557	93038	12.14%
2026-05-14	16.81	16.26	-0.62	-3.67%	16.22	16.99	309113	51066	6.83%
2026-05-13	17.29	16.88	-0.52	-2.99%	16.86	17.37	346274	58835	7.65%
2026-05-12	17.86	17.40	-0.64	-3.55%	17.19	17.90	394070	68841	8.71%
2026-05-11	18.31	18.04	-0.34	-1.85%	17.79	18.74	486331	87971	10.75%
2026-05-08	19.16	18.38	-1.00	-5.16%	18.35	19.57	560780	104782	12.39%
2026-05-07	19.89	19.38	-0.30	-1.52%	19.01	20.34	578491	113096	12.78%
2026-05-06	19.40	19.68	0.36	1.86%	18.97	19.80	519660	101216	11.48%
2026-04-30	19.69	19.32	-0.51	-2.57%	19.30	20.19	511582	100033	11.30%
2026-04-29	19.25	19.83	0.63	3.28%	18.40	19.90	622369	120054	13.75%
2026-04-28	19.50	19.20	-0.54	-2.74%	19.12	19.84	606891	117477	13.41%
2026-04-27	18.31	19.74	1.45	7.93%	18.17	20.22	784402	152562	17.79%
2026-04-24	17.89	18.29	0.29	1.61%	17.33	18.45	419028	74853	9.51%
2026-04-23	18.26	18.00	-0.34	-1.85%	17.80	18.60	402060	72758	9.12%
2026-04-22	18.00	18.34	0.09	0.49%	17.87	18.49	352132	64336	7.99%
2026-04-21	18.83	18.25	-0.59	-3.13%	17.85	18.85	517789	93874	11.75%
2026-04-20	18.81	18.84	0.00	0.00%	18.61	19.58	457892	86692	10.39%
2026-04-17	19.01	18.84	-0.12	-0.63%	18.51	19.82	566890	107644	12.86%
2026-04-16	18.82	18.96	-0.03	-0.16%	18.42	19.33	560796	106222	12.72%
2026-04-15	19.50	18.99	-0.67	-3.41%	18.74	19.80	697254	133327	15.82%
2026-04-14	18.98	19.66	0.68	3.58%	18.57	19.71	733926	139338	16.65%
2026-04-13	18.33	18.98	0.55	2.98%	18.28	19.15	673709	126190	15.28%
2026-04-10	18.34	18.43	0.20	1.10%	18.24	18.97	522079	96930	11.84%
2026-04-09	18.90	18.23	-0.60	-3.19%	18.03	18.98	520338	95431	11.80%
2026-04-08	19.08	18.83	0.01	0.05%	18.41	19.08	662965	124491	15.04%
2026-04-07	18.00	18.82	1.09	6.15%	17.80	19.34	707220	131929	16.04%
2026-04-03	18.02	17.73	-0.81	-4.37%	17.70	18.45	505552	90639	11.47%
2026-04-02	18.81	18.54	-0.58	-3.03%	18.27	19.01	672683	125085	15.26%
2026-04-01	18.22	19.12	0.97	5.34%	18.00	19.73	1050740	199220	23.83%
2026-03-31	19.44	18.15	-1.27	-6.54%	17.91	19.65	1038023	192658	23.55%
2026-03-30	19.73	19.42	0.33	1.73%	19.03	20.55	1099078	215727	24.93%
2026-03-27	18.01	19.09	0.65	3.52%	18.01	19.94	1229073	232260	27.88%
2026-03-26	17.29	18.44	1.14	6.59%	17.10	18.59	1174825	211828	26.65%
2026-03-25	16.95	17.30	0.30	1.76%	16.87	17.80	1293224	222954	29.34%
2026-03-24	16.34	17.00	2.83	19.97%	16.34	17.00	944196	159410	21.42%
2026-03-23	14.50	14.17	-0.79	-5.28%	13.99	14.99	231273	33445	5.25%
2026-03-20	15.00	14.96	-0.10	-0.66%	14.88	15.48	220988	33574	5.01%
2026-03-19	15.30	15.06	-0.40	-2.59%	15.02	15.74	155885	23728	3.54%