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
2025-09-16	38.51	38.80	-0.56	-1.42%	38.45	39.44	124157	48138	5.72%
2025-09-15	42.00	39.36	1.29	3.39%	39.32	42.20	198347	80572	9.13%
2025-09-12	37.60	38.07	0.48	1.28%	37.33	38.78	106471	40716	4.90%
2025-09-11	36.62	37.59	0.97	2.65%	36.40	37.72	76406	28431	3.52%
2025-09-10	36.52	36.62	0.30	0.83%	36.30	36.96	41556	15206	1.91%
2025-09-09	37.28	36.32	-0.81	-2.18%	36.18	37.31	50585	18517	2.33%
2025-09-08	37.00	37.13	0.10	0.27%	36.53	37.29	62081	22929	2.86%
2025-09-05	36.00	37.03	1.36	3.81%	35.61	37.25	77393	28269	3.56%
2025-09-04	37.30	35.67	-1.47	-3.96%	35.07	37.68	83403	30411	3.84%
2025-09-03	38.69	37.14	-1.28	-3.33%	37.00	38.77	76092	28859	3.50%
2025-09-02	39.56	38.42	-1.45	-3.64%	37.81	40.34	102566	39677	4.72%
2025-09-01	39.68	39.87	0.80	2.05%	39.10	40.20	86221	34209	3.97%
2025-08-29	40.39	39.07	-1.61	-3.96%	38.81	40.39	121214	47645	5.58%
2025-08-28	39.09	40.68	1.38	3.51%	39.00	40.68	135227	53863	6.23%
2025-08-27	40.71	39.30	-1.40	-3.44%	39.23	41.76	167958	68292	7.74%
2025-08-26	41.23	40.70	-0.94	-2.26%	40.18	41.68	138307	56618	6.37%
2025-08-25	41.35	41.64	0.31	0.75%	41.06	42.90	177189	73939	8.16%
2025-08-22	40.88	41.33	0.33	0.80%	40.59	42.16	202837	83852	9.34%
2025-08-21	42.05	41.00	-1.21	-2.87%	41.00	45.89	256830	111943	11.83%
2025-08-20	42.06	42.21	-0.75	-1.75%	41.00	42.50	162667	67832	7.49%
2025-08-19	41.04	42.96	1.51	3.64%	40.50	43.38	239129	101280	11.01%
2025-08-18	41.43	41.45	0.42	1.02%	40.72	42.20	195507	80999	9.00%
2025-08-15	40.51	41.03	0.41	1.01%	40.00	41.84	197637	80754	9.10%
2025-08-14	42.32	40.62	-2.56	-5.93%	40.51	43.18	272366	113344	12.54%
2025-08-13	42.10	43.18	0.40	0.94%	41.50	44.44	327316	140651	15.07%
2025-08-12	39.00	42.78	3.57	9.10%	38.72	45.15	436945	183716	20.12%
2025-08-11	38.58	39.21	-0.02	-0.05%	38.02	39.43	230774	89641	10.63%
2025-08-08	40.42	39.23	-0.97	-2.41%	39.12	42.06	471823	191920	21.73%
2025-08-07	33.70	40.20	6.70	20.00%	33.66	40.20	273719	104891	12.61%
2025-08-06	32.56	33.50	0.83	2.54%	32.33	33.74	84153	27859	3.88%
2025-08-05	32.70	32.67	0.05	0.15%	32.49	32.78	40802	13314	1.88%
2025-08-04	32.00	32.62	0.37	1.15%	31.85	32.67	43543	14107	2.01%
2025-08-01	32.01	32.25	0.13	0.40%	31.87	32.76	48262	15561	2.22%
2025-07-31	32.20	32.12	-0.27	-0.83%	31.92	32.92	63700	20653	2.93%
2025-07-30	32.64	32.39	-0.25	-0.77%	32.09	33.30	74035	24231	3.41%
2025-07-29	32.23	32.64	0.41	1.27%	32.18	32.76	58640	19091	2.70%
2025-07-28	32.40	32.23	-0.23	-0.71%	32.12	32.46	39550	12755	1.82%
2025-07-25	32.15	32.46	0.58	1.82%	31.70	32.48	71664	23051	3.30%
2025-07-24	31.26	31.88	0.65	2.08%	31.26	32.16	59561	18942	2.74%
2025-07-23	31.40	31.23	-0.14	-0.45%	31.16	31.76	42872	13509	1.97%
2025-07-22	31.53	31.37	-0.16	-0.51%	31.22	31.75	35970	11303	1.66%
2025-07-21	31.50	31.53	0.03	0.10%	31.38	31.66	30134	9497	1.39%
2025-07-18	31.54	31.50	-0.08	-0.25%	31.20	31.82	38043	11962	1.75%
2025-07-17	31.05	31.58	0.37	1.19%	30.91	31.60	42815	13400	1.97%
2025-07-16	30.88	31.21	0.26	0.84%	30.80	32.17	57064	18019	2.63%
2025-07-15	31.33	30.95	-0.46	-1.46%	30.60	31.50	40717	12627	1.88%
2025-07-14	31.70	31.41	-0.27	-0.85%	31.32	31.78	28500	8971	1.31%
2025-07-11	31.07	31.68	0.49	1.57%	30.82	31.87	45046	14178	2.07%
2025-07-10	31.33	31.19	-0.22	-0.70%	31.06	31.53	32225	10074	1.48%
2025-07-09	31.76	31.41	-0.38	-1.20%	31.28	31.85	38139	12017	1.76%
2025-07-08	31.45	31.79	0.31	0.98%	31.45	31.89	35894	11383	1.65%
2025-07-07	31.42	31.48	0.01	0.03%	31.30	31.75	28013	8824	1.29%
2025-07-04	32.10	31.47	-0.71	-2.21%	31.39	32.27	54225	17201	2.50%
2025-07-03	32.11	32.18	0.03	0.09%	31.98	32.52	41974	13516	1.93%
2025-07-02	32.03	32.15	-0.65	-1.98%	31.79	32.80	63240	20291	2.91%
2025-07-01	32.85	32.80	0.05	0.15%	32.50	33.80	96530	31940	4.45%
2025-06-30	32.27	32.75	0.51	1.58%	32.27	33.19	59843	19595	2.76%
2025-06-27	33.00	32.24	0.12	0.37%	32.08	33.33	64076	20849	2.95%
2025-06-26	32.50	32.12	-0.43	-1.32%	32.05	32.85	64798	21022	2.98%
2025-06-25	31.92	32.55	0.61	1.91%	31.66	32.57	86139	27736	3.97%
2025-06-24	30.92	31.94	1.02	3.30%	30.90	31.96	67274	21333	3.10%
2025-06-23	29.75	30.92	0.70	2.32%	29.67	31.12	50723	15578	2.34%
2025-06-20	30.20	30.22	0.09	0.30%	30.18	31.50	56492	17386	2.60%
2025-06-19	31.07	30.13	-1.14	-3.65%	30.08	31.52	52934	16305	2.44%
2025-06-18	30.83	31.27	0.32	1.03%	30.62	31.48	44716	13916	2.06%
2025-06-17	30.75	30.95	0.13	0.42%	30.33	31.25	38926	12013	1.79%
2025-06-16	29.95	30.82	0.54	1.78%	29.88	30.97	40410	12392	1.86%
2025-06-13	31.50	30.28	-1.55	-4.87%	30.24	32.22	71643	22175	3.30%
2025-06-12	31.50	31.83	0.16	0.51%	31.24	31.88	44644	14124	2.06%
2025-06-11	32.03	31.67	-0.43	-1.34%	31.60	32.29	70723	22532	3.26%
2025-06-10	32.68	32.10	-0.68	-2.07%	32.10	33.48	109833	36114	5.06%
2025-06-09	32.52	32.78	-0.03	-0.09%	32.44	32.99	66725	21811	3.07%