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
2025-12-16	18.50	17.30	-1.32	-7.09%	17.27	18.69	248488	43756	13.29%
2025-12-15	18.41	18.62	-0.42	-2.21%	18.19	19.12	223618	41637	11.96%
2025-12-12	18.80	19.04	0.24	1.28%	18.60	19.80	317473	60824	16.98%
2025-12-11	19.83	18.80	-1.09	-5.48%	18.80	20.00	324785	62813	17.37%
2025-12-10	20.69	19.89	-0.79	-3.82%	19.66	20.89	406762	81660	21.76%
2025-12-09	20.80	20.68	0.09	0.44%	20.66	22.68	653872	138356	34.97%
2025-12-08	19.92	20.59	1.19	6.13%	19.61	20.84	550753	111428	29.46%
2025-12-05	17.79	19.40	1.67	9.42%	17.54	20.12	525530	99636	28.11%
2025-12-04	18.06	17.73	-0.92	-4.93%	17.64	18.97	349775	63631	18.71%
2025-12-03	19.32	18.65	-1.29	-6.47%	18.50	19.72	431167	81921	23.06%
2025-12-02	18.90	19.94	0.72	3.75%	18.51	20.79	620978	122730	33.21%
2025-12-01	18.40	19.22	0.61	3.28%	18.23	19.45	486378	92186	26.01%
2025-11-28	17.80	18.61	0.51	2.82%	17.67	18.77	432619	79482	23.14%
2025-11-27	17.54	18.10	0.73	4.20%	17.27	18.20	374639	66861	20.04%
2025-11-26	18.04	17.37	-1.08	-5.85%	17.35	18.33	421840	74986	22.56%
2025-11-25	17.76	18.45	0.46	2.56%	17.64	18.99	497617	91015	26.62%
2025-11-24	17.41	17.99	0.77	4.47%	16.76	18.45	465242	81522	24.88%
2025-11-21	18.60	17.22	-2.53	-12.81%	16.91	18.81	552953	98324	29.58%
2025-11-20	21.45	19.75	-3.16	-13.79%	19.48	21.82	620675	127444	33.20%
2025-11-19	20.94	22.91	1.09	5.00%	20.02	23.70	855714	186172	45.77%
2025-11-18	22.58	21.82	-0.72	-3.19%	20.87	24.76	1008893	231955	53.96%
2025-11-17	22.54	22.54	3.76	20.02%	21.55	22.54	503295	113313	26.92%
2025-11-14	15.71	18.78	3.13	20.00%	15.57	18.78	615339	106990	32.91%
2025-11-13	15.30	15.65	0.24	1.56%	14.86	15.69	281924	43480	15.08%
2025-11-12	16.10	15.41	-0.41	-2.59%	15.30	16.17	317151	49258	16.96%
2025-11-11	15.61	15.82	-0.37	-2.29%	15.34	16.18	493397	77196	26.39%
2025-11-10	14.38	16.19	1.82	12.67%	14.25	17.24	626428	101992	33.51%
2025-11-07	14.50	14.37	-0.19	-1.30%	14.23	14.50	141993	20383	7.59%
2025-11-06	15.14	14.56	-0.58	-3.83%	14.42	15.22	233388	34085	12.48%
2025-11-05	14.09	15.14	0.82	5.73%	14.09	15.85	343156	51595	18.35%
2025-11-04	13.86	14.32	0.39	2.80%	13.75	14.50	136682	19475	7.31%
2025-11-03	13.85	13.93	0.06	0.43%	13.68	13.99	75999	10515	4.06%
2025-10-31	13.66	13.87	0.22	1.61%	13.53	13.97	68205	9420	3.65%
2025-10-30	13.75	13.65	0.06	0.44%	13.61	13.98	61348	8431	3.28%
2025-10-29	13.91	13.59	-0.38	-2.72%	13.56	13.93	57873	7933	3.10%
2025-10-28	13.62	13.97	0.33	2.42%	13.48	14.14	79415	11045	4.25%
2025-10-27	13.60	13.64	0.17	1.26%	13.40	13.78	57953	7875	3.10%
2025-10-24	13.25	13.47	0.22	1.66%	13.23	13.50	47509	6368	2.54%
2025-10-23	13.05	13.25	0.15	1.15%	12.96	13.28	40547	5322	2.17%
2025-10-22	12.95	13.10	0.03	0.23%	12.95	13.22	31260	4097	1.67%
2025-10-21	12.87	13.07	0.19	1.48%	12.80	13.08	41658	5412	2.23%
2025-10-20	12.92	12.88	0.21	1.66%	12.74	12.96	51316	6600	2.74%
2025-10-17	12.88	12.67	-0.24	-1.86%	12.65	13.01	38675	4958	2.07%
2025-10-16	13.16	12.91	-0.22	-1.68%	12.86	13.19	29616	3837	1.58%
2025-10-15	13.06	13.13	0.20	1.55%	12.93	13.25	39005	5109	2.09%
2025-10-14	13.21	12.93	-0.28	-2.12%	12.88	13.38	42897	5625	2.29%
2025-10-13	12.93	13.21	-0.02	-0.15%	12.31	13.26	55109	7132	2.95%
2025-10-10	13.40	13.23	-0.23	-1.71%	13.20	13.49	49944	6630	2.67%
2025-10-09	13.33	13.46	0.13	0.98%	13.32	13.73	70816	9613	3.79%
2025-09-30	13.62	13.33	-0.16	-1.19%	13.28	13.73	51330	6886	2.75%
2025-09-29	13.40	13.49	0.09	0.67%	13.12	13.60	50602	6791	2.71%
2025-09-26	13.85	13.40	-0.38	-2.76%	13.40	13.87	51541	6978	2.76%
2025-09-25	14.01	13.78	-0.21	-1.50%	13.75	14.13	57557	8014	3.08%
2025-09-24	13.56	13.99	0.36	2.64%	13.43	13.99	68442	9481	3.66%
2025-09-23	13.87	13.63	-0.24	-1.73%	13.19	13.93	77390	10407	4.14%
2025-09-22	13.79	13.87	0.09	0.65%	13.68	14.07	52708	7312	2.82%
2025-09-19	13.87	13.78	0.02	0.15%	13.65	13.96	45544	6271	2.44%
2025-09-18	13.95	13.76	-0.16	-1.15%	13.65	14.21	69752	9715	3.73%
2025-09-17	13.89	13.92	-0.02	-0.14%	13.86	14.08	45012	6285	2.41%
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%