富满微 (300671) - 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
2026-05-06	47.24	47.10	0.57	1.23%	47.03	48.30	201554	96014	9.13%
2026-04-30	45.86	46.53	0.68	1.48%	45.40	46.99	147300	68247	6.67%
2026-04-29	44.02	45.85	1.36	3.06%	44.02	46.50	121350	55492	5.50%
2026-04-28	45.28	44.49	-1.51	-3.28%	43.85	46.08	144017	64588	6.52%
2026-04-27	46.55	46.00	-1.65	-3.46%	42.88	46.87	189073	86568	8.57%
2026-04-24	45.90	47.65	1.84	4.02%	45.86	47.88	206821	97224	9.37%
2026-04-23	46.54	45.81	-0.73	-1.57%	44.75	47.14	130807	60088	5.93%
2026-04-22	45.69	46.54	0.39	0.85%	45.13	47.50	171461	79434	7.77%
2026-04-21	44.55	46.15	1.60	3.59%	43.80	46.59	196518	89628	8.90%
2026-04-20	44.80	44.55	0.05	0.11%	43.82	44.94	96792	42884	4.38%
2026-04-17	44.10	44.50	-0.12	-0.27%	44.06	45.29	90288	40232	4.09%
2026-04-16	44.51	44.62	0.10	0.22%	43.81	45.10	107921	48042	4.89%
2026-04-15	47.48	44.52	-2.68	-5.68%	44.38	47.83	138339	62982	6.26%
2026-04-14	46.94	47.20	0.34	0.73%	46.78	49.80	206179	98798	9.34%
2026-04-13	43.31	46.86	4.36	10.26%	43.18	48.55	306884	143666	13.90%
2026-04-10	40.93	42.50	1.91	4.71%	40.90	43.75	208499	88157	9.44%
2026-04-09	40.06	40.59	-0.11	-0.27%	39.95	41.07	87716	35640	3.97%
2026-04-08	40.00	40.70	2.00	5.17%	39.48	40.74	93565	37694	4.24%
2026-04-07	38.05	38.70	0.75	1.98%	38.05	39.91	80711	31533	3.66%
2026-04-03	38.91	37.95	-0.63	-1.63%	37.58	39.00	63382	24246	2.87%
2026-04-02	39.95	38.58	-1.63	-4.05%	38.20	40.14	90547	35263	4.10%
2026-04-01	38.51	40.21	3.13	8.44%	38.45	40.40	139227	54828	6.31%
2026-03-31	38.43	37.08	-1.62	-4.19%	37.08	38.70	59491	22452	2.69%
2026-03-30	37.54	38.70	0.45	1.18%	37.36	38.75	58592	22291	2.65%
2026-03-27	37.90	38.25	-0.13	-0.34%	37.29	39.00	78272	29849	3.54%
2026-03-26	39.16	38.38	-0.31	-0.80%	38.20	40.43	113558	44515	5.14%
2026-03-25	37.53	38.69	1.61	4.34%	37.48	40.38	130636	50916	5.92%
2026-03-24	37.58	37.08	0.58	1.59%	35.85	37.85	65925	24100	2.99%
2026-03-23	38.38	36.50	-2.61	-6.67%	36.32	38.54	85068	31804	3.85%
2026-03-20	40.67	39.11	-1.48	-3.65%	39.08	41.17	86678	34668	3.93%
2026-03-19	41.28	40.59	-1.15	-2.76%	40.38	41.72	80613	32921	3.65%
2026-03-18	40.46	41.74	2.00	5.03%	39.78	42.47	117832	48770	5.34%
2026-03-17	41.70	39.74	-1.89	-4.54%	39.65	41.72	74766	30374	3.39%
2026-03-16	39.90	41.63	1.48	3.69%	39.22	42.20	112958	46345	5.12%
2026-03-13	40.32	40.15	-0.66	-1.62%	39.40	41.10	70739	28474	3.20%
2026-03-12	41.60	40.81	-1.00	-2.39%	40.30	42.10	69256	28371	3.14%
2026-03-11	43.27	41.81	-1.47	-3.40%	41.63	43.55	100417	42564	4.55%
2026-03-10	43.15	43.28	1.04	2.46%	42.73	43.96	102679	44482	4.65%
2026-03-09	41.70	42.24	-0.47	-1.10%	40.80	42.50	101121	42002	4.58%
2026-03-06	42.62	42.71	-1.16	-2.64%	42.62	44.15	122509	52827	5.55%
2026-03-05	41.32	43.87	3.77	9.40%	41.01	45.50	247834	108922	11.22%
2026-03-04	40.08	40.10	-0.15	-0.37%	39.39	40.79	110110	44162	4.99%
2026-03-03	43.90	40.25	-3.27	-7.51%	40.05	44.30	113228	46998	5.13%
2026-03-02	44.22	43.52	-1.85	-4.08%	43.44	45.19	95926	42181	4.34%
2026-02-27	46.65	45.37	-1.44	-3.08%	44.35	46.87	135243	61289	6.12%
2026-02-26	47.86	46.81	-0.89	-1.87%	46.13	48.10	108888	51136	4.93%
2026-02-25	48.99	47.70	-0.74	-1.53%	46.84	49.19	97003	46293	4.39%
2026-02-24	50.55	48.44	-0.71	-1.44%	48.19	50.78	93808	45911	4.25%
2026-02-13	50.97	49.15	-2.26	-4.40%	49.13	51.18	113199	56461	5.13%
2026-02-12	51.58	51.41	0.70	1.38%	49.17	52.20	171607	87070	7.77%
2026-02-11	47.20	50.71	3.54	7.50%	46.61	52.50	234680	116041	10.63%
2026-02-10	47.00	47.17	-0.13	-0.27%	46.92	50.28	220516	106945	9.99%
2026-02-09	50.20	47.30	-2.67	-5.34%	46.80	50.69	232465	111895	10.53%
2026-02-06	50.80	49.97	-2.03	-3.90%	49.75	51.94	162422	82335	7.36%
2026-02-05	47.80	52.00	2.25	4.52%	47.30	53.15	260991	133397	11.82%
2026-02-04	48.75	49.75	0.45	0.91%	47.14	49.97	140281	67759	6.35%
2026-02-03	48.50	49.30	2.26	4.80%	46.81	49.68	170037	82549	7.70%
2026-02-02	50.01	47.04	-6.32	-11.84%	47.01	51.18	243140	118673	11.01%
2026-01-30	53.00	53.36	1.18	2.26%	51.27	56.00	253379	134698	11.47%
2026-01-29	55.01	52.18	-3.82	-6.82%	51.80	56.78	280300	151043	12.69%
2026-01-28	54.25	56.00	4.73	9.23%	54.25	60.88	381113	217229	17.26%
2026-01-27	45.91	51.27	5.38	11.72%	45.83	52.48	391210	194551	17.72%