鸿富瀚 (301086) - 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	47.07	47.00	0.06	0.13%	46.71	47.46	7388	3476	1.56%
2025-07-31	47.25	46.94	-0.32	-0.68%	46.64	48.16	13424	6353	2.84%
2025-07-30	47.40	47.26	-0.14	-0.30%	46.98	47.76	11320	5364	2.39%
2025-07-29	47.07	47.40	0.34	0.72%	46.65	47.45	9922	4677	2.10%
2025-07-28	46.87	47.06	0.47	1.01%	46.38	47.17	8864	4153	1.87%
2025-07-25	45.91	46.59	0.83	1.81%	45.66	47.03	9976	4626	2.11%
2025-07-24	45.66	45.76	0.11	0.24%	45.58	46.11	5936	2718	1.25%
2025-07-23	46.03	45.65	-0.39	-0.85%	45.52	47.00	8286	3814	1.75%
2025-07-22	46.51	46.04	-0.44	-0.95%	45.81	46.76	9930	4588	2.10%
2025-07-21	46.70	46.48	-0.72	-1.53%	45.63	46.70	11150	5154	2.36%
2025-07-18	47.21	47.20	0.00	0.00%	46.69	47.51	6674	3141	1.41%
2025-07-17	46.28	47.20	1.00	2.16%	45.98	47.50	11072	5211	2.34%
2025-07-16	46.31	46.20	-0.10	-0.22%	45.98	46.74	5715	2650	1.21%
2025-07-15	47.23	46.30	-0.57	-1.22%	45.66	47.25	11092	5142	2.34%
2025-07-14	45.61	46.87	1.27	2.79%	45.46	47.52	16279	7620	3.44%
2025-07-11	45.55	45.60	0.03	0.07%	45.18	45.94	6809	3100	1.44%
2025-07-10	45.79	45.57	-0.22	-0.48%	45.09	46.27	7519	3419	1.59%
2025-07-09	45.69	45.79	0.14	0.31%	45.50	46.20	7416	3397	1.57%
2025-07-08	44.72	45.65	0.91	2.03%	44.33	45.77	9950	4525	2.10%
2025-07-07	44.33	44.74	0.08	0.18%	44.13	44.85	4778	2127	1.01%
2025-07-04	45.39	44.66	-0.73	-1.61%	44.60	45.39	6596	2958	1.39%
2025-07-03	44.67	45.39	0.70	1.57%	44.65	45.45	7600	3434	1.61%
2025-07-02	45.04	44.69	-0.32	-0.71%	44.14	45.05	7030	3124	1.49%
2025-07-01	45.28	45.01	-0.27	-0.60%	44.56	45.46	7320	3291	1.55%
2025-06-30	45.03	45.28	0.49	1.09%	44.83	45.29	6676	3011	1.41%
2025-06-27	44.60	44.79	0.36	0.81%	44.27	45.00	8740	3904	1.85%
2025-06-26	45.32	45.23	-0.19	-0.42%	45.03	45.59	7737	3507	1.63%
2025-06-25	45.17	45.42	0.24	0.53%	44.75	45.43	9240	4168	1.95%
2025-06-24	44.43	45.18	0.75	1.69%	44.38	45.18	7843	3519	1.66%
2025-06-23	43.21	44.43	1.23	2.85%	42.93	44.78	9935	4370	2.10%
2025-06-20	43.65	43.20	-0.10	-0.23%	43.20	44.14	7150	3112	1.51%
2025-06-19	43.98	43.30	-0.85	-1.93%	43.22	44.66	7879	3452	1.66%
2025-06-18	43.55	44.15	0.62	1.42%	43.22	44.15	7015	3071	1.48%
2025-06-17	43.75	43.53	-0.19	-0.43%	43.36	44.09	4534	1980	0.96%
2025-06-16	42.91	43.72	0.62	1.44%	42.75	43.96	5910	2582	1.25%
2025-06-13	44.24	43.10	-1.28	-2.88%	42.90	44.66	7990	3482	1.69%
2025-06-12	44.07	44.38	0.02	0.05%	44.00	44.50	6996	3097	1.48%
2025-06-11	43.96	44.36	0.56	1.28%	43.80	45.20	8000	3565	1.69%
2025-06-10	44.48	43.80	-0.67	-1.51%	43.48	44.50	6926	3051	1.46%
2025-06-09	43.95	44.47	0.61	1.39%	43.80	44.47	5776	2556	1.22%
2025-06-06	43.98	43.86	-0.19	-0.43%	43.58	44.15	5560	2435	1.17%
2025-06-05	43.37	44.05	0.60	1.38%	42.89	44.16	7844	3423	1.66%
2025-06-04	43.18	43.45	0.50	1.16%	42.95	43.93	5249	2281	1.11%
2025-06-03	42.98	42.95	-0.04	-0.09%	42.54	43.19	4200	1798	0.89%
2025-05-30	43.50	42.99	-0.88	-2.01%	42.88	43.88	5964	2577	1.26%
2025-05-29	43.00	43.87	1.11	2.60%	43.00	43.94	10190	4434	2.15%
2025-05-28	42.53	42.76	0.21	0.49%	42.53	43.60	5420	2325	1.14%
2025-05-27	43.20	42.55	-0.67	-1.55%	42.46	43.20	6092	2600	1.29%
2025-05-26	42.70	43.22	0.42	0.98%	42.50	43.85	9332	4028	1.97%
2025-05-23	43.81	42.80	-1.11	-2.53%	42.68	44.30	14002	6066	2.96%
2025-05-22	45.19	43.91	-1.29	-2.85%	43.90	45.88	15679	7032	3.31%
2025-05-21	46.65	45.20	-1.24	-2.67%	44.95	46.98	24064	10952	5.08%
2025-05-20	43.34	46.44	3.30	7.65%	43.33	46.45	31222	14178	6.60%
2025-05-19	43.25	43.14	-0.21	-0.48%	42.58	43.32	5170	2220	1.09%
2025-05-16	42.97	43.35	0.38	0.88%	42.76	43.70	5555	2409	1.17%
2025-05-15	43.58	42.97	-0.58	-1.33%	42.74	43.60	6882	2961	1.45%
2025-05-14	44.10	43.55	-0.57	-1.29%	43.27	44.42	8157	3559	1.72%
2025-05-13	45.11	44.12	-0.32	-0.72%	44.10	45.32	8718	3888	1.84%
2025-05-12	44.04	44.44	0.86	1.97%	43.69	44.48	6653	2936	1.41%
2025-05-09	44.50	43.58	-0.94	-2.11%	43.44	44.50	7946	3481	1.68%
2025-05-08	43.20	44.52	1.18	2.72%	43.11	44.53	8905	3928	1.88%
2025-05-07	43.30	43.34	0.36	0.84%	42.98	44.00	8659	3760	1.83%
2025-05-06	42.17	42.98	1.09	2.60%	42.17	43.07	10143	4337	2.14%
2025-04-30	40.98	41.89	1.40	3.46%	40.63	42.12	12783	5318	2.70%
2025-04-29	42.90	40.49	-3.44	-7.83%	40.33	42.90	20258	8338	4.28%
2025-04-28	43.34	43.93	0.01	0.02%	43.05	44.18	7097	3104	0.79%
2025-04-25	43.34	43.92	0.58	1.34%	43.20	44.17	6605	2894	0.73%
2025-04-24	43.33	43.34	-0.27	-0.62%	42.94	44.22	7515	3275	0.84%