富瀚微 (300613) - 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
2026-07-31	57.60	56.23	2.03	3.75%	56.17	58.34	124425	71358	5.66%
2026-07-30	57.80	54.20	-4.55	-7.74%	53.10	58.33	143387	79306	6.53%
2026-07-29	57.90	58.75	0.89	1.54%	56.34	59.85	130442	75796	5.94%
2026-07-28	57.98	57.86	-1.94	-3.24%	57.30	60.00	108562	63542	4.94%
2026-07-27	57.97	59.80	1.42	2.43%	56.95	61.50	167757	99517	7.64%
2026-07-24	54.99	58.38	2.13	3.79%	54.81	60.08	170060	99031	7.74%
2026-07-23	59.61	56.25	-2.31	-3.94%	55.90	59.62	127953	73028	5.82%
2026-07-22	56.62	58.56	1.31	2.29%	56.18	60.93	186315	108625	8.48%
2026-07-21	54.38	57.25	4.05	7.61%	51.00	57.44	188858	104104	8.60%
2026-07-20	56.73	53.20	1.79	3.48%	51.56	56.90	186461	101352	8.49%
2026-07-17	58.30	51.41	-7.19	-12.27%	51.31	58.60	136945	74755	6.23%
2026-07-16	58.77	58.60	-1.36	-2.27%	58.00	61.41	114238	67902	5.20%
2026-07-15	64.00	59.96	-3.69	-5.80%	59.18	64.60	107124	65456	4.88%
2026-07-14	64.95	63.65	-1.00	-1.55%	59.50	65.00	128921	80564	5.87%
2026-07-13	67.84	64.65	-3.52	-5.16%	64.23	69.12	113542	75748	5.17%
2026-07-10	72.11	68.17	-3.90	-5.41%	68.10	73.09	144535	102565	6.58%
2026-07-09	71.00	72.07	1.26	1.78%	68.18	72.17	123839	87168	5.64%
2026-07-08	70.95	70.81	-0.09	-0.13%	67.01	72.50	115882	81475	5.27%
2026-07-07	71.18	70.90	-0.80	-1.12%	69.35	72.88	89572	63844	4.08%
2026-07-06	73.00	71.70	-0.65	-0.90%	69.18	73.37	108775	77600	4.95%
2026-07-03	74.13	72.35	-1.80	-2.43%	71.51	74.83	115883	84922	5.27%
2026-07-02	75.69	74.15	-3.58	-4.61%	72.30	77.66	164097	123294	7.47%
2026-07-01	78.83	77.73	-2.35	-2.93%	76.97	82.21	190785	151518	8.69%
2026-06-30	76.95	80.08	2.91	3.77%	74.66	80.15	186938	147002	8.51%
2026-06-29	77.52	77.17	0.50	0.65%	73.96	80.50	179573	137885	8.18%
2026-06-26	79.48	76.67	-3.43	-4.28%	76.32	81.39	187315	146748	8.53%
2026-06-25	74.58	80.10	6.84	9.34%	74.00	85.80	237028	190030	10.79%
2026-06-24	69.14	73.26	4.12	5.96%	68.17	73.59	170053	121863	7.74%
2026-06-23	67.71	69.14	0.52	0.76%	66.88	71.10	123111	85275	5.61%
2026-06-22	69.16	68.62	0.01	0.01%	66.45	69.79	132956	90781	6.05%
2026-06-18	68.21	68.61	0.19	0.28%	67.40	69.48	131441	90015	5.99%
2026-06-17	64.90	68.42	2.83	4.31%	64.55	68.65	155528	104397	7.08%
2026-06-16	62.45	65.59	3.01	4.81%	62.01	66.85	153334	100108	6.98%
2026-06-15	59.00	62.58	4.23	7.25%	58.17	62.58	120981	73836	5.51%
2026-06-12	59.67	58.35	0.54	0.93%	58.03	61.48	112711	67403	5.13%
2026-06-11	57.62	57.81	-0.23	-0.40%	56.71	58.86	66216	38173	3.02%
2026-06-10	57.40	58.04	-0.11	-0.19%	57.02	60.20	81800	47995	3.72%
2026-06-09	57.20	58.15	1.85	3.29%	55.93	58.43	78367	44982	3.57%
2026-06-08	57.00	56.30	-3.59	-5.99%	55.69	58.48	93403	53379	4.25%
2026-06-05	58.79	59.89	0.51	0.86%	57.28	61.36	110603	65898	5.04%
2026-06-04	59.08	59.38	-0.28	-0.47%	58.40	60.49	87470	52066	3.98%
2026-06-03	58.36	59.66	1.28	2.19%	58.00	61.26	97929	58618	4.46%
2026-06-02	59.51	58.38	-0.76	-1.29%	57.10	60.11	97886	57230	4.46%
2026-06-01	59.58	59.22	-0.19	-0.32%	58.58	61.22	108694	65013	4.95%
2026-05-29	63.17	59.41	-3.82	-6.04%	58.88	63.79	154251	93614	7.02%
2026-05-28	61.11	63.23	0.86	1.38%	60.80	63.58	154431	96377	7.03%
2026-05-27	63.37	62.37	-0.45	-0.72%	62.01	65.80	194992	124724	8.88%
2026-05-26	65.00	62.82	-3.59	-5.41%	61.34	65.09	187650	117583	8.55%
2026-05-25	63.65	66.41	2.64	4.14%	62.02	66.41	207221	134657	9.44%
2026-05-22	62.39	63.77	3.05	5.02%	61.50	64.50	209992	132301	9.56%
2026-05-21	65.63	60.72	-4.68	-7.16%	60.68	66.39	249819	158992	11.38%
2026-05-20	62.60	65.40	1.93	3.04%	62.19	67.32	282408	183480	12.86%
2026-05-19	62.36	63.47	0.17	0.27%	60.70	63.60	171039	106011	7.79%
2026-05-18	63.09	63.30	0.18	0.29%	61.50	63.65	191443	119874	8.72%
2026-05-15	61.81	63.12	1.11	1.79%	60.88	64.27	206444	129362	9.40%
2026-05-14	62.50	62.01	-0.41	-0.66%	61.98	64.41	213864	134804	9.74%
2026-05-13	59.84	62.42	1.79	2.95%	59.51	62.68	174434	106865	7.94%
2026-05-12	61.52	60.63	-1.47	-2.37%	59.73	62.05	168913	102520	7.69%
2026-05-11	61.82	62.10	-0.85	-1.35%	60.50	62.71	239512	147935	10.91%
2026-05-08	59.07	62.95	2.39	3.95%	59.00	63.55	273990	169993	12.48%
2026-05-07	59.11	60.56	0.99	1.66%	59.08	61.85	257218	156205	11.71%
2026-05-06	60.50	59.57	0.52	0.88%	59.11	61.38	317483	190818	14.46%
2026-04-30	59.44	59.05	-0.53	-0.89%	57.66	60.52	301892	178387	13.75%
2026-04-29	60.45	59.58	-1.15	-1.89%	58.36	61.03	250065	148535	11.39%
2026-04-28	62.70	60.73	-3.15	-4.93%	60.52	66.65	352155	220650	16.04%
2026-04-27	60.21	63.88	7.80	13.91%	59.00	65.55	506426	315054	23.06%