中富电路 (300814) - 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
2025-08-01	35.23	34.87	-1.05	-2.92%	34.85	35.95	93071	32828	4.86%
2025-07-31	38.39	35.92	-2.06	-5.42%	35.63	38.40	192323	71406	10.05%
2025-07-30	36.02	37.98	1.76	4.86%	35.34	38.36	227264	84525	11.87%
2025-07-29	35.97	36.22	-0.11	-0.30%	35.73	37.24	124643	45200	6.51%
2025-07-28	35.40	36.33	1.29	3.68%	34.46	36.45	183349	65439	9.58%
2025-07-25	33.90	35.04	1.91	5.77%	33.71	37.73	189230	66724	9.89%
2025-07-24	33.15	33.13	0.33	1.01%	32.82	33.59	62465	20700	3.26%
2025-07-23	33.54	32.80	-1.08	-3.19%	32.69	33.67	76072	25100	3.97%
2025-07-22	34.10	33.88	-0.61	-1.77%	33.53	34.83	97390	33119	5.09%
2025-07-21	32.73	34.49	1.53	4.64%	32.73	34.49	119760	40568	6.26%
2025-07-18	34.00	32.96	-0.90	-2.66%	32.86	34.14	77304	25786	4.04%
2025-07-17	32.04	33.86	1.60	4.96%	32.04	34.60	123468	41712	6.45%
2025-07-16	32.89	32.26	-0.83	-2.51%	32.11	33.19	72481	23627	3.79%
2025-07-15	32.90	33.09	0.23	0.70%	32.77	34.38	114246	38438	5.97%
2025-07-14	32.90	32.86	-0.03	-0.09%	32.82	33.59	42073	13919	2.20%
2025-07-11	33.51	32.99	-0.43	-1.29%	32.58	33.51	56696	18671	2.96%
2025-07-10	34.30	33.42	-0.59	-1.73%	33.08	34.49	75916	25520	3.97%
2025-07-09	34.60	34.01	-0.64	-1.85%	33.80	34.62	85480	29157	4.47%
2025-07-08	32.53	34.65	2.12	6.52%	32.40	35.00	153364	52242	8.01%
2025-07-07	32.80	32.53	-0.47	-1.42%	31.80	33.18	63107	20425	3.30%
2025-07-04	33.28	33.00	-0.52	-1.55%	32.88	33.97	72524	24199	3.79%
2025-07-03	32.45	33.52	0.89	2.73%	32.45	33.70	76798	25575	4.01%
2025-07-02	33.15	32.63	-0.51	-1.54%	32.02	33.90	70065	22852	3.66%
2025-07-01	33.53	33.14	-1.02	-2.99%	32.87	33.93	87221	28993	4.56%
2025-06-30	35.00	34.16	0.31	0.92%	33.56	35.51	111328	38072	5.82%
2025-06-27	34.06	33.85	-0.76	-2.20%	33.77	35.82	147814	51190	7.72%
2025-06-26	33.37	34.61	1.26	3.78%	33.19	34.61	161178	54821	8.42%
2025-06-25	33.33	33.35	-0.27	-0.80%	32.78	33.60	100981	33440	5.28%
2025-06-24	32.70	33.62	0.74	2.25%	32.58	33.62	131572	43781	6.87%
2025-06-23	32.26	32.88	0.07	0.21%	32.00	33.40	102977	33693	5.38%
2025-06-20	33.01	32.81	0.26	0.80%	32.18	34.18	158002	52275	8.25%
2025-06-19	33.66	32.55	-1.60	-4.69%	32.36	34.07	149695	49408	7.82%
2025-06-18	30.30	34.15	3.62	11.86%	30.12	34.75	217846	71731	11.38%
2025-06-17	31.00	30.53	-0.28	-0.91%	30.20	31.45	47829	14575	2.50%
2025-06-16	30.10	30.81	0.43	1.42%	30.08	31.48	58610	18123	3.06%
2025-06-13	30.70	30.38	-0.61	-1.97%	30.19	31.35	83147	25509	4.34%
2025-06-12	32.07	30.99	-1.70	-5.20%	30.98	32.22	127717	40282	6.67%
2025-06-11	31.24	32.69	1.44	4.61%	30.99	32.95	166137	53487	8.68%
2025-06-10	31.02	31.25	0.25	0.81%	30.42	31.85	125678	39110	6.57%
2025-06-09	30.64	31.00	1.57	5.33%	30.10	31.49	132821	41077	6.94%
2025-06-06	28.90	29.43	0.11	0.38%	28.90	29.98	71400	21029	3.73%
2025-06-05	28.30	29.32	0.89	3.13%	27.83	29.39	91146	26186	4.76%
2025-06-04	27.00	28.43	1.59	5.92%	27.00	29.98	108694	31076	5.68%
2025-06-03	26.72	26.84	-0.04	-0.15%	26.71	27.06	15309	4113	0.80%
2025-05-30	27.70	26.88	-0.90	-3.24%	26.74	27.70	28144	7602	1.47%
2025-05-29	27.28	27.78	0.53	1.94%	27.28	27.84	28538	7905	1.49%
2025-05-28	27.65	27.25	-0.38	-1.38%	27.10	27.89	18796	5143	0.98%
2025-05-27	28.48	27.63	-0.70	-2.47%	27.55	28.48	24725	6864	1.29%
2025-05-26	27.76	28.33	0.43	1.54%	27.75	28.40	19687	5551	1.03%
2025-05-23	28.44	27.90	-0.57	-2.00%	27.88	28.69	27376	7730	1.43%
2025-05-22	28.90	28.47	-0.44	-1.52%	28.43	29.30	25271	7267	1.32%
2025-05-21	29.47	28.91	-0.61	-2.07%	28.80	29.47	23129	6717	1.21%
2025-05-20	29.30	29.52	0.15	0.51%	29.21	29.64	20830	6132	1.09%
2025-05-19	29.34	29.37	0.03	0.10%	28.81	29.40	18442	5370	0.96%
2025-05-16	29.05	29.34	0.23	0.79%	28.91	29.57	21624	6347	1.13%
2025-05-15	29.70	29.11	-0.60	-2.02%	29.01	29.70	30569	8939	1.60%
2025-05-14	29.92	29.71	-0.19	-0.64%	29.53	30.38	39328	11746	2.05%
2025-05-13	30.58	29.90	-0.19	-0.63%	29.82	30.88	45609	13853	2.38%
2025-05-12	29.88	30.09	0.38	1.28%	29.75	30.17	37264	11173	1.95%
2025-05-09	29.95	29.71	-0.30	-1.00%	29.37	30.00	35338	10461	1.85%
2025-05-08	29.10	30.01	0.75	2.56%	29.01	30.14	46984	14002	2.45%
2025-05-07	29.63	29.26	0.00	0.00%	28.90	29.87	45582	13370	2.38%
2025-05-06	28.28	29.26	1.35	4.84%	28.01	29.30	46463	13407	2.43%
2025-04-30	27.30	27.91	0.62	2.27%	27.29	28.30	36388	10141	1.90%
2025-04-29	27.20	27.29	0.25	0.92%	26.87	27.55	24359	6654	1.27%
2025-04-28	27.38	27.04	-0.47	-1.71%	26.99	27.60	32326	8785	1.69%
2025-04-25	27.50	27.51	0.24	0.88%	27.28	28.09	40228	11152	2.10%
2025-04-24	28.06	27.27	-0.79	-2.82%	27.16	28.06	32878	9053	1.72%