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
2026-08-21	17.26	17.32	-0.04	-0.23%	16.68	17.51	232305	39906	5.09%
2026-08-20	17.80	17.36	-0.21	-1.20%	17.27	18.05	268965	47465	5.89%
2026-08-19	18.10	17.57	-0.86	-4.67%	17.52	18.69	283218	50952	6.21%
2026-08-18	18.86	18.43	-0.56	-2.95%	18.32	18.91	359728	66671	7.88%
2026-08-17	18.51	18.99	0.59	3.21%	18.16	19.08	424777	79876	9.31%
2026-08-14	18.45	18.40	0.15	0.82%	18.13	18.88	329586	60899	7.22%
2026-08-13	18.33	18.25	-0.07	-0.38%	18.15	18.65	326105	60149	7.15%
2026-08-12	18.64	18.32	-0.33	-1.77%	18.18	18.89	340614	62949	7.47%
2026-08-11	18.90	18.65	-0.38	-2.00%	18.41	19.00	310269	57861	6.86%
2026-08-10	19.06	19.03	-0.02	-0.10%	18.61	19.35	298357	56283	6.59%
2026-08-07	18.21	19.05	0.80	4.38%	18.18	19.05	403850	75640	8.92%
2026-08-06	17.50	18.25	0.70	3.99%	17.37	18.51	394076	71533	8.71%
2026-08-05	16.52	17.55	1.05	6.36%	16.39	17.62	354067	61104	7.82%
2026-08-04	16.13	16.50	0.60	3.77%	16.08	16.68	286542	47168	6.33%
2026-08-03	15.97	15.90	-0.51	-3.11%	15.40	16.20	346905	54583	7.67%
2026-07-31	16.59	16.41	0.11	0.67%	16.35	17.19	344684	57883	7.62%
2026-07-30	16.90	16.30	-0.67	-3.95%	16.28	16.92	277525	46063	6.13%
2026-07-29	16.96	16.97	-0.65	-3.69%	16.12	17.60	432487	72969	9.56%
2026-07-28	17.89	17.62	-0.42	-2.33%	17.25	18.58	467726	83623	10.34%
2026-07-27	17.84	18.04	1.02	5.99%	17.07	18.36	535659	95649	11.84%
2026-07-24	17.70	17.02	-0.53	-3.02%	17.00	18.48	530030	93885	11.71%
2026-07-23	16.20	17.55	1.28	7.87%	16.06	17.58	436215	74534	9.64%
2026-07-22	16.70	16.27	-0.70	-4.12%	16.17	17.19	343952	57541	7.60%
2026-07-21	16.41	16.97	0.52	3.16%	14.56	16.98	540719	85766	11.95%
2026-07-20	17.21	16.45	-0.65	-3.80%	15.98	17.69	577059	97311	12.75%
2026-07-17	18.66	17.10	-1.89	-9.95%	16.76	18.74	675307	117869	14.92%
2026-07-16	18.13	18.99	1.26	7.11%	17.59	19.59	797365	149873	17.62%
2026-07-15	17.52	17.73	0.24	1.37%	17.39	18.37	437232	78659	9.66%
2026-07-14	17.04	17.49	0.41	2.40%	16.80	17.61	262465	45243	5.80%
2026-07-13	18.21	17.08	-1.24	-6.77%	16.99	18.21	341430	59937	7.54%
2026-07-10	18.90	18.32	-0.64	-3.38%	18.28	19.17	345422	64671	7.63%
2026-07-09	18.65	18.96	0.34	1.83%	17.75	19.05	395109	73119	8.73%
2026-07-08	19.97	18.62	-1.33	-6.67%	18.56	20.09	439375	83878	9.71%
2026-07-07	20.55	19.95	-0.77	-3.72%	19.84	21.22	375193	76489	8.29%
2026-07-06	21.41	20.72	-1.14	-5.22%	20.67	21.91	497393	105674	10.99%
2026-07-03	23.00	21.86	-0.74	-3.27%	21.31	23.05	660718	144206	14.60%
2026-07-02	23.11	22.60	-0.74	-3.17%	22.50	24.18	844782	195434	18.67%
2026-07-01	21.81	23.34	1.18	5.32%	21.37	23.81	951952	216057	21.04%
2026-06-30	20.95	22.16	0.78	3.65%	20.82	22.29	652974	141249	14.43%
2026-06-29	20.51	21.38	0.72	3.48%	20.50	22.17	709419	152064	15.68%
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%