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
2026-06-15	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%
2026-04-24	55.90	56.08	9.35	20.01%	54.21	56.08	262980	147151	11.98%
2026-04-23	45.90	46.73	0.87	1.90%	45.60	47.00	72777	33854	3.31%
2026-04-22	43.55	45.86	2.09	4.77%	43.55	46.02	66720	30177	3.04%
2026-04-21	44.25	43.77	-0.77	-1.73%	43.66	44.44	28983	12723	1.32%
2026-04-20	44.69	44.54	-0.15	-0.34%	44.37	45.07	30387	13568	1.38%
2026-04-17	43.92	44.69	0.53	1.20%	43.83	44.81	40239	17886	1.83%
2026-04-16	43.53	44.16	0.70	1.61%	43.32	44.35	35080	15404	1.60%
2026-04-15	44.26	43.46	-0.92	-2.07%	43.39	44.58	36548	16067	1.66%
2026-04-14	44.94	44.38	-0.26	-0.58%	43.98	44.97	44280	19681	2.02%
2026-04-13	43.42	44.64	0.81	1.85%	43.24	44.98	48920	21814	2.23%
2026-04-10	43.48	43.83	0.83	1.93%	43.20	44.57	58421	25724	2.66%
2026-04-09	42.45	43.00	0.15	0.35%	42.30	43.41	40870	17565	1.86%
2026-04-08	42.00	42.85	1.61	3.90%	41.98	42.93	46901	19943	2.14%
2026-04-07	41.00	41.24	0.57	1.40%	40.85	41.55	32820	13534	1.49%
2026-04-03	40.52	40.67	1.15	2.91%	40.19	41.27	53316	21749	2.43%
2026-04-02	40.37	39.52	-1.09	-2.68%	39.15	40.37	29075	11542	1.32%
2026-04-01	40.50	40.61	1.11	2.81%	40.07	40.73	30366	12273	1.38%
2026-03-31	40.04	39.50	-0.51	-1.27%	39.41	40.84	31585	12650	1.44%
2026-03-30	40.00	40.01	-0.65	-1.60%	39.05	40.23	29467	11709	1.34%
2026-03-27	39.92	40.66	-0.06	-0.15%	39.76	41.15	34053	13785	1.55%
2026-03-26	40.79	40.72	-0.26	-0.63%	40.34	41.83	40909	16743	1.86%
2026-03-25	40.64	40.98	0.34	0.84%	40.60	41.72	33374	13746	1.52%
2026-03-24	41.45	40.64	-0.12	-0.29%	39.30	41.68	44289	17768	2.02%
2026-03-23	40.51	40.76	-0.75	-1.81%	40.05	42.77	58466	24088	2.66%
2026-03-20	42.80	41.51	-0.84	-1.98%	41.51	42.98	34395	14595	1.57%
2026-03-19	42.95	42.35	-1.30	-2.98%	42.12	43.15	31326	13333	1.43%
2026-03-18	43.15	43.65	0.82	1.91%	42.80	43.98	40335	17494	1.84%
2026-03-17	43.97	42.83	-1.12	-2.55%	42.75	44.06	50423	21887	2.30%
2026-03-16	40.90	43.95	2.95	7.20%	40.81	45.14	89309	38603	4.07%
2026-03-13	41.35	41.00	-0.69	-1.66%	40.91	41.82	24051	9937	1.10%
2026-03-12	42.18	41.69	-0.72	-1.70%	41.47	42.52	28444	11904	1.30%
2026-03-11	42.86	42.41	-0.43	-1.00%	42.30	43.04	24649	10504	1.12%
2026-03-10	42.55	42.84	0.85	2.02%	42.42	43.17	29420	12587	1.34%
2026-03-09	41.44	41.99	-0.14	-0.33%	40.68	42.20	35549	14660	1.62%