中富通 (300560) - 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
2026-08-20	17.40	17.92	1.20	7.18%	16.98	18.51	200784	35751	10.74%
2026-08-19	17.90	16.72	-1.40	-7.73%	16.52	17.90	142410	24138	7.62%
2026-08-18	17.89	18.12	0.02	0.11%	17.60	18.30	108291	19423	5.79%
2026-08-17	17.18	18.10	0.88	5.11%	16.83	18.16	164448	28971	8.80%
2026-08-14	16.30	17.22	1.02	6.30%	16.28	17.23	147596	24757	7.89%
2026-08-13	17.02	16.20	-0.67	-3.97%	16.09	17.15	121672	20274	6.51%
2026-08-12	16.20	16.87	0.74	4.59%	16.10	17.17	123642	20815	6.61%
2026-08-11	16.74	16.13	-0.63	-3.76%	16.08	16.74	98600	16016	5.27%
2026-08-10	16.29	16.76	0.29	1.76%	15.95	16.84	122602	20134	6.56%
2026-08-07	15.83	16.47	0.55	3.45%	15.64	16.56	158636	25807	8.48%
2026-08-06	15.28	15.92	0.56	3.65%	15.03	16.24	183738	29132	9.83%
2026-08-05	14.20	15.36	1.13	7.94%	14.03	15.43	182104	27226	9.74%
2026-08-04	13.26	14.23	1.27	9.80%	13.22	14.46	192362	26852	10.29%
2026-08-03	12.72	12.96	0.37	2.94%	12.47	12.99	97393	12426	5.21%
2026-07-31	12.72	12.59	0.47	3.88%	12.59	12.99	143640	18376	7.68%
2026-07-30	12.44	12.12	-0.43	-3.43%	11.95	12.73	138606	17051	7.41%
2026-07-29	13.48	12.55	-0.92	-6.83%	12.06	13.54	228340	28869	12.21%
2026-07-28	13.40	13.47	-0.21	-1.54%	13.31	14.10	110823	15241	5.93%
2026-07-27	13.09	13.68	0.54	4.11%	13.09	13.90	114861	15567	6.14%
2026-07-24	13.25	13.14	-0.40	-2.95%	12.88	13.56	100014	13213	5.35%
2026-07-23	13.04	13.54	0.51	3.91%	12.85	13.60	119868	15800	6.41%
2026-07-22	13.30	13.03	-0.67	-4.89%	12.96	13.75	144998	19287	7.76%
2026-07-21	13.46	13.70	0.34	2.54%	11.37	13.78	233356	29733	12.48%
2026-07-20	13.26	13.36	0.35	2.69%	12.97	15.00	265037	36828	14.18%
2026-07-17	14.30	13.01	-1.39	-9.65%	12.70	14.37	168068	22674	8.99%
2026-07-16	14.88	14.40	-0.69	-4.57%	14.25	15.37	124442	18313	6.66%
2026-07-15	16.22	15.09	-1.16	-7.14%	15.00	16.48	126728	19814	6.78%
2026-07-14	16.72	16.25	-0.23	-1.40%	15.78	17.68	137398	22735	7.35%
2026-07-13	18.84	16.48	-2.42	-12.80%	16.26	19.00	163086	28285	8.72%
2026-07-10	19.72	18.90	-1.01	-5.07%	18.88	20.07	142130	27749	7.60%
2026-07-09	18.22	19.91	1.91	10.61%	17.71	19.98	170906	31986	9.14%
2026-07-08	19.32	18.00	-1.31	-6.78%	17.93	19.39	127996	23573	6.85%
2026-07-07	19.75	19.31	-0.69	-3.45%	19.06	20.10	120746	23542	6.46%
2026-07-06	21.30	20.00	-1.08	-5.12%	19.83	21.70	172739	35324	9.24%
2026-07-03	20.99	21.08	0.04	0.19%	20.42	21.78	190941	40247	10.21%
2026-07-02	21.56	21.04	-0.80	-3.66%	21.01	22.37	244954	53175	13.10%
2026-07-01	19.01	21.84	2.79	14.65%	18.91	22.58	352426	74476	18.85%
2026-06-30	19.40	19.05	-0.56	-2.86%	18.80	19.58	154364	29447	8.26%
2026-06-29	19.54	19.61	0.00	0.00%	18.50	19.87	184436	35582	9.86%
2026-06-26	19.99	19.61	-0.48	-2.39%	19.06	20.14	205498	40016	10.99%
2026-06-25	19.92	20.09	0.25	1.26%	19.88	21.49	293353	60475	15.69%
2026-06-24	19.93	19.84	-0.16	-0.80%	19.21	20.00	154339	30265	8.25%
2026-06-23	20.29	20.00	-0.55	-2.68%	19.91	21.30	210736	42675	11.27%
2026-06-22	19.42	20.55	1.80	9.60%	19.42	21.50	381029	78885	20.38%
2026-06-18	16.98	18.75	1.78	10.49%	16.86	18.87	292271	53006	15.63%
2026-06-17	17.95	16.97	-1.14	-6.29%	16.79	18.10	172323	29800	9.22%
2026-06-16	18.70	18.11	-0.54	-2.90%	17.77	18.92	155058	28254	8.29%
2026-06-15	17.52	18.65	1.19	6.82%	17.41	18.75	159501	29164	8.53%
2026-06-12	17.45	17.46	0.24	1.39%	17.45	18.18	144816	25714	7.75%
2026-06-11	16.27	17.22	0.61	3.67%	15.79	17.78	175344	29713	9.38%
2026-06-10	17.41	16.61	-1.04	-5.89%	16.12	17.64	151858	25381	8.12%
2026-06-09	17.28	17.65	0.59	3.46%	16.98	18.15	147842	26089	7.91%
2026-06-08	17.41	17.06	-1.14	-6.26%	16.78	17.95	138742	24020	7.42%
2026-06-05	17.82	18.20	0.21	1.17%	17.24	18.69	201346	36314	10.77%
2026-06-04	18.34	17.99	-0.68	-3.64%	17.60	18.53	208094	37437	11.13%
2026-06-03	18.47	18.67	0.03	0.16%	18.34	19.05	212245	39478	11.35%
2026-06-02	18.88	18.64	-0.50	-2.61%	18.14	19.08	233566	43362	12.49%
2026-06-01	18.48	19.14	1.15	6.39%	18.36	20.00	400373	77357	21.41%
2026-05-29	18.30	17.99	-0.37	-2.02%	17.82	19.39	224832	41896	12.03%
2026-05-28	18.70	18.36	-0.16	-0.86%	17.72	18.70	202968	36810	10.86%
2026-05-27	19.00	18.52	-0.73	-3.79%	18.30	19.94	293706	55246	15.71%
2026-05-26	18.30	19.25	1.09	6.00%	17.77	19.38	411472	77374	22.01%
2026-05-25	17.63	18.16	1.02	5.95%	17.44	19.14	272846	48996	14.59%
2026-05-22	16.58	17.14	0.83	5.09%	16.09	17.27	117348	19545	6.28%
2026-05-21	16.99	16.31	-0.84	-4.90%	16.23	17.58	126838	21537	6.78%
2026-05-20	17.52	17.15	-0.34	-1.94%	17.02	17.52	98729	16931	5.28%
2026-05-19	17.15	17.49	0.17	0.98%	17.00	17.68	125012	21788	6.69%
2026-05-18	17.14	17.32	0.19	1.11%	16.76	17.42	136994	23416	7.33%
2026-05-15	16.46	17.13	0.68	4.13%	16.46	17.41	155370	26413	8.31%
2026-05-14	16.97	16.45	-0.53	-3.12%	16.40	17.24	95258	15856	5.09%
2026-05-13	16.92	16.98	0.05	0.30%	16.75	17.26	92153	15641	4.93%