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
2025-09-16	13.78	13.94	0.18	1.31%	13.69	13.95	41114	5690	2.20%
2025-09-15	13.80	13.76	-0.07	-0.51%	13.63	13.86	42585	5846	2.28%
2025-09-12	13.84	13.83	-0.02	-0.14%	13.79	14.15	68254	9542	3.65%
2025-09-11	13.66	13.85	0.13	0.95%	13.48	13.88	77287	10594	4.13%
2025-09-10	13.18	13.72	0.60	4.57%	13.11	13.89	114255	15520	6.11%
2025-09-09	13.36	13.12	-0.31	-2.31%	13.09	13.43	56781	7511	3.04%
2025-09-08	13.28	13.43	0.07	0.52%	13.25	13.44	49217	6576	2.63%
2025-09-05	13.23	13.36	0.23	1.75%	13.05	13.38	54639	7244	2.92%
2025-09-04	13.22	13.13	-0.02	-0.15%	12.94	13.42	66265	8768	3.54%
2025-09-03	13.61	13.15	-0.40	-2.95%	13.09	13.68	75633	10108	4.05%
2025-09-02	14.09	13.55	-0.53	-3.76%	13.39	14.17	80895	11025	4.33%
2025-09-01	13.94	14.08	0.19	1.37%	13.94	14.26	72121	10179	3.86%
2025-08-29	14.31	13.89	-0.34	-2.39%	13.88	14.34	75634	10593	4.05%
2025-08-28	14.00	14.23	0.20	1.43%	13.50	14.42	113453	15893	6.07%
2025-08-27	14.78	14.03	-0.68	-4.62%	14.02	14.87	108614	15747	5.81%
2025-08-26	14.70	14.71	-0.03	-0.20%	14.50	14.88	81305	12022	4.35%
2025-08-25	14.88	14.74	-0.08	-0.54%	14.63	14.98	95312	14089	5.10%
2025-08-22	14.80	14.82	0.05	0.34%	14.61	14.85	78212	11532	4.18%
2025-08-21	14.99	14.77	-0.19	-1.27%	14.68	15.04	70165	10401	3.75%
2025-08-20	14.69	14.96	0.23	1.56%	14.50	14.98	89717	13218	4.80%
2025-08-19	14.80	14.73	-0.05	-0.34%	14.58	14.81	61034	8976	3.26%
2025-08-18	14.51	14.78	0.27	1.86%	14.50	14.88	93297	13723	4.99%
2025-08-15	14.26	14.51	0.27	1.90%	14.26	14.54	65671	9497	3.51%
2025-08-14	14.70	14.24	-0.47	-3.20%	14.22	14.76	80907	11672	4.33%
2025-08-13	14.63	14.71	0.02	0.14%	14.55	14.74	73735	10795	3.94%
2025-08-12	14.70	14.69	-0.08	-0.54%	14.54	14.79	70359	10300	3.76%
2025-08-11	14.47	14.77	0.26	1.79%	14.44	14.85	88075	12941	4.71%
2025-08-08	14.55	14.51	-0.05	-0.34%	14.27	14.67	86072	12454	4.60%
2025-08-07	14.68	14.56	-0.19	-1.29%	14.45	14.75	86658	12626	4.63%
2025-08-06	14.65	14.75	0.04	0.27%	14.58	14.76	108952	15991	5.83%
2025-08-05	14.48	14.71	0.33	2.29%	14.30	14.80	139624	20358	7.47%
2025-08-04	14.01	14.38	0.20	1.41%	13.95	14.39	91654	13071	4.90%
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%