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
2025-10-31	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%
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%