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
2025-08-01	13.95	14.18	0.15	1.07%	13.85	14.22	87825	12348	4.70%
2025-07-31	14.00	14.03	0.06	0.43%	13.98	14.45	147552	20968	7.89%
2025-07-30	14.16	13.97	-0.19	-1.34%	13.83	14.20	89904	12570	4.81%
2025-07-29	14.11	14.16	-0.03	-0.21%	13.90	14.20	90887	12763	4.86%
2025-07-28	14.03	14.19	0.04	0.28%	13.96	14.27	132937	18767	7.11%
2025-07-25	13.59	14.15	0.52	3.82%	13.52	14.62	216062	30687	11.56%
2025-07-24	13.38	13.63	0.20	1.49%	13.38	13.67	56444	7653	3.02%
2025-07-23	13.64	13.43	-0.21	-1.54%	13.36	13.77	79974	10796	4.28%
2025-07-22	13.85	13.64	-0.22	-1.59%	13.52	13.94	102704	14026	5.49%
2025-07-21	13.81	13.86	-0.08	-0.57%	13.65	13.96	126827	17455	6.78%
2025-07-18	13.62	13.94	0.32	2.35%	13.43	14.10	186611	25753	9.98%
2025-07-17	13.60	13.62	-0.02	-0.15%	13.49	13.68	96488	13099	5.16%
2025-07-16	13.78	13.64	-0.20	-1.45%	13.48	13.96	154693	21144	8.27%
2025-07-15	13.40	13.84	0.48	3.59%	13.32	13.86	203208	27720	10.87%
2025-07-14	13.43	13.36	-0.03	-0.22%	13.26	13.43	33789	4502	1.81%
2025-07-11	13.28	13.39	0.06	0.45%	13.26	13.45	43448	5803	2.32%
2025-07-10	13.45	13.33	-0.16	-1.19%	13.28	13.52	42506	5684	2.27%
2025-07-09	13.45	13.49	0.04	0.30%	13.38	13.57	58305	7863	3.12%
2025-07-08	13.25	13.45	0.21	1.59%	13.13	13.48	50016	6702	2.68%
2025-07-07	13.14	13.24	0.02	0.15%	13.12	13.28	34619	4571	1.85%
2025-07-04	13.44	13.22	-0.22	-1.64%	13.19	13.45	51800	6881	2.77%
2025-07-03	13.38	13.44	0.06	0.45%	13.34	13.55	35915	4818	1.92%
2025-07-02	13.49	13.38	-0.12	-0.89%	13.22	13.51	45833	6110	2.45%
2025-07-01	13.50	13.50	-0.01	-0.07%	13.37	13.64	64874	8750	3.47%
2025-06-30	13.41	13.51	0.06	0.45%	13.41	13.65	75521	10218	4.04%
2025-06-27	13.49	13.45	-0.02	-0.15%	13.37	13.66	76717	10347	4.10%
2025-06-26	13.25	13.47	0.23	1.74%	13.21	13.59	106558	14314	5.70%
2025-06-25	13.27	13.24	0.08	0.61%	13.06	13.29	74423	9802	3.98%
2025-06-24	12.96	13.16	0.16	1.23%	12.95	13.24	87475	11489	4.68%
2025-06-23	12.47	13.00	0.51	4.08%	12.40	13.02	83936	10747	4.49%
2025-06-20	12.70	12.49	-0.20	-1.58%	12.35	12.88	69346	8712	3.71%
2025-06-19	12.71	12.69	-0.09	-0.70%	12.62	13.01	63405	8104	3.39%
2025-06-18	12.71	12.78	-0.02	-0.16%	12.58	12.83	53751	6823	2.87%
2025-06-17	12.68	12.80	0.08	0.63%	12.60	12.87	40545	5159	2.17%
2025-06-16	12.39	12.72	0.29	2.33%	12.33	12.81	52025	6600	2.78%
2025-06-13	12.71	12.43	-0.37	-2.89%	12.36	12.80	50029	6266	2.68%
2025-06-12	12.79	12.80	-0.02	-0.16%	12.67	12.97	45159	5797	2.42%
2025-06-11	12.72	12.82	0.09	0.71%	12.65	12.90	43883	5609	2.35%
2025-06-10	12.95	12.73	-0.17	-1.32%	12.53	12.99	48287	6147	2.58%
2025-06-09	12.85	12.90	0.14	1.10%	12.74	12.93	43459	5585	2.32%
2025-06-06	12.64	12.76	0.06	0.47%	12.60	12.80	47355	6014	2.53%
2025-06-05	12.48	12.70	0.27	2.17%	12.38	12.74	57183	7196	3.06%
2025-06-04	12.30	12.43	0.15	1.22%	12.25	12.45	32229	3991	1.72%
2025-06-03	12.21	12.28	-0.05	-0.41%	12.14	12.51	39157	4851	2.09%
2025-05-30	12.56	12.33	-0.32	-2.53%	12.26	12.63	45622	5655	2.44%
2025-05-29	12.31	12.65	0.39	3.18%	12.23	12.65	77907	9753	4.17%
2025-05-28	12.25	12.26	0.04	0.33%	12.13	12.66	90473	11204	4.84%
2025-05-27	12.25	12.22	-0.06	-0.49%	12.07	12.33	35928	4368	1.92%
2025-05-26	11.92	12.28	0.36	3.02%	11.90	12.32	55534	6787	2.97%
2025-05-23	12.22	11.92	-0.27	-2.21%	11.92	12.33	49187	5972	2.63%
2025-05-22	12.39	12.19	-0.24	-1.93%	12.11	12.55	40137	4934	2.15%
2025-05-21	12.57	12.43	-0.13	-1.04%	12.31	12.59	31684	3937	1.69%
2025-05-20	12.46	12.56	0.02	0.16%	12.40	12.59	45392	5674	2.43%
2025-05-19	12.34	12.54	0.14	1.13%	12.23	12.61	40234	5006	2.15%
2025-05-16	12.32	12.40	0.04	0.32%	12.27	12.57	41045	5114	2.20%
2025-05-15	12.44	12.36	-0.11	-0.88%	12.26	12.47	39253	4848	2.10%
2025-05-14	12.52	12.47	-0.04	-0.32%	12.42	12.76	47876	6003	2.56%
2025-05-13	12.80	12.51	-0.20	-1.57%	12.49	12.83	49341	6230	2.64%
2025-05-12	12.60	12.71	0.26	2.09%	12.53	12.75	47007	5955	2.51%
2025-05-09	12.54	12.45	-0.15	-1.19%	12.32	12.59	45784	5698	2.45%
2025-05-08	12.34	12.60	0.34	2.77%	12.24	12.64	58023	7244	3.10%
2025-05-07	12.35	12.26	0.06	0.49%	12.09	12.38	60664	7428	3.24%
2025-05-06	11.87	12.20	0.38	3.21%	11.87	12.20	62822	7603	3.36%
2025-04-30	11.58	11.82	0.22	1.90%	11.58	11.89	54363	6415	2.91%
2025-04-29	11.18	11.60	0.34	3.02%	11.18	11.74	55671	6460	2.98%
2025-04-28	11.42	11.26	-0.21	-1.83%	11.18	11.55	43558	4921	2.33%
2025-04-25	11.53	11.47	-0.03	-0.26%	11.46	11.67	39828	4606	2.13%
2025-04-24	11.69	11.50	-0.31	-2.62%	11.36	11.81	44112	5095	2.36%