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
2026-06-16	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%
2026-05-12	17.20	16.93	-0.38	-2.20%	16.90	17.71	124383	21320	6.65%
2026-05-11	16.91	17.31	0.33	1.94%	16.46	17.38	217154	36768	11.61%
2026-05-08	16.32	16.98	0.66	4.04%	16.22	17.24	196646	33238	10.52%
2026-05-07	15.77	16.32	0.79	5.09%	15.68	16.45	154417	24988	8.26%
2026-05-06	14.55	15.53	1.12	7.77%	14.50	16.09	172286	26384	9.21%
2026-04-30	14.40	14.41	0.19	1.34%	14.33	14.64	86762	12539	4.64%
2026-04-29	13.90	14.22	-0.01	-0.07%	13.77	14.56	91912	13136	4.92%
2026-04-28	15.46	14.23	-1.92	-11.89%	13.92	15.46	214117	30590	11.45%
2026-04-27	15.71	16.15	0.47	3.00%	15.46	16.18	67555	10729	3.61%
2026-04-24	15.65	15.68	-0.12	-0.76%	15.38	15.81	49468	7712	2.65%
2026-04-23	16.00	15.80	-0.32	-1.99%	15.59	16.22	61549	9736	3.29%
2026-04-22	15.94	16.12	0.27	1.70%	15.58	16.14	54740	8729	2.93%
2026-04-21	16.08	15.85	-0.34	-2.10%	15.70	16.10	60841	9631	3.25%
2026-04-20	16.26	16.19	-0.11	-0.67%	16.13	16.39	57556	9343	3.08%
2026-04-17	16.30	16.30	-0.10	-0.61%	16.12	16.45	63469	10321	3.39%
2026-04-16	16.05	16.40	0.42	2.63%	15.92	16.47	83486	13575	4.47%
2026-04-15	16.25	15.98	-0.22	-1.36%	15.95	16.35	74103	11958	3.96%
2026-04-14	16.01	16.20	0.34	2.14%	15.89	16.20	80286	12893	4.29%
2026-04-13	15.76	15.86	0.04	0.25%	15.63	15.99	69382	10995	3.71%
2026-04-10	15.62	15.82	0.28	1.80%	15.60	16.11	91698	14577	4.90%
2026-04-09	15.78	15.54	-0.37	-2.33%	15.46	15.78	78767	12268	4.21%
2026-04-08	15.31	15.91	0.92	6.14%	15.28	16.00	105951	16624	5.67%
2026-04-07	14.68	14.99	0.26	1.77%	14.51	15.13	63647	9518	3.40%
2026-04-03	15.24	14.73	-0.47	-3.09%	14.66	15.34	86023	12752	4.60%
2026-04-02	15.22	15.20	-0.17	-1.11%	14.93	15.35	96373	14596	5.15%
2026-04-01	15.23	15.37	0.43	2.88%	15.13	15.48	76418	11656	4.09%
2026-03-31	15.07	14.94	-0.18	-1.19%	14.92	15.41	90619	13727	4.85%
2026-03-30	14.69	15.12	0.12	0.80%	14.38	15.16	119471	17666	6.39%
2026-03-27	14.39	15.00	0.40	2.74%	14.32	15.56	152121	23050	8.14%
2026-03-26	14.82	14.60	-0.44	-2.93%	14.38	15.13	85265	12522	4.56%
2026-03-25	14.75	15.04	0.38	2.59%	14.74	15.08	59088	8838	3.16%
2026-03-24	14.26	14.66	0.86	6.23%	14.00	14.71	100409	14407	5.37%
2026-03-23	14.21	13.80	-0.95	-6.44%	13.66	14.57	97882	13845	5.24%
2026-03-20	15.58	14.75	-0.72	-4.65%	14.74	15.65	75077	11325	4.02%
2026-03-19	15.68	15.47	-0.42	-2.64%	15.36	15.83	63391	9881	3.39%
2026-03-18	15.23	15.89	0.87	5.79%	15.05	15.92	98133	15258	5.25%
2026-03-17	15.88	15.02	-0.83	-5.24%	15.02	15.90	75424	11591	4.03%
2026-03-16	15.45	15.85	0.37	2.39%	15.36	15.85	57854	9058	3.09%
2026-03-13	15.76	15.48	-0.38	-2.40%	15.47	15.84	59501	9305	3.18%
2026-03-12	16.38	15.86	-0.51	-3.12%	15.70	16.50	79522	12785	4.25%
2026-03-11	16.44	16.37	-0.10	-0.61%	16.33	16.78	92770	15369	4.96%
2026-03-10	16.28	16.47	0.51	3.20%	16.14	16.72	90850	14954	4.86%
2026-03-09	15.71	15.96	-0.03	-0.19%	15.33	16.09	63473	9938	3.39%