合富中国 (603122) - 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
2026-07-28	10.30	10.38	0.02	0.19%	10.28	11.01	166971	17638	4.19%
2026-07-27	9.52	10.36	0.64	6.58%	9.52	10.56	204016	20887	5.13%
2026-07-24	9.89	9.72	-0.27	-2.70%	9.72	10.44	155371	15537	3.90%
2026-07-23	9.53	9.99	0.36	3.74%	9.49	10.05	140989	13861	3.54%
2026-07-22	9.58	9.63	-0.13	-1.33%	9.54	9.99	151854	14738	3.81%
2026-07-21	9.89	9.76	-0.14	-1.41%	9.07	9.90	227120	21595	5.71%
2026-07-20	10.06	9.90	-0.41	-3.98%	9.79	10.56	209045	21285	5.25%
2026-07-17	11.26	10.31	-1.14	-9.96%	10.31	11.45	297404	31766	7.47%
2026-07-16	10.71	11.45	0.43	3.90%	10.65	11.59	332590	37466	8.36%
2026-07-15	10.50	11.02	0.26	2.42%	10.41	11.79	308279	34480	7.74%
2026-07-14	10.41	10.76	0.27	2.57%	10.31	11.23	201788	21646	5.07%
2026-07-13	10.71	10.49	-0.21	-1.96%	10.47	10.85	116698	12346	2.93%
2026-07-10	10.18	10.70	0.44	4.29%	10.06	10.90	146196	15578	3.67%
2026-07-09	10.16	10.26	-0.02	-0.19%	9.93	10.44	92913	9462	2.33%
2026-07-08	10.43	10.28	-0.21	-2.00%	10.22	10.56	95986	9930	2.41%
2026-07-07	11.10	10.49	-0.67	-6.00%	10.46	11.16	108189	11598	2.72%
2026-07-06	11.44	11.16	-0.32	-2.79%	11.16	11.73	117369	13426	2.95%
2026-07-03	11.42	11.48	-0.13	-1.12%	11.23	11.90	160323	18429	4.03%
2026-07-02	11.39	11.61	0.22	1.93%	11.30	12.30	209680	24738	5.27%
2026-07-01	10.99	11.39	0.43	3.92%	10.85	11.46	142959	16071	3.59%
2026-06-30	11.11	10.96	-0.25	-2.23%	10.81	11.22	148902	16327	3.74%
2026-06-29	10.92	11.21	0.41	3.80%	10.49	11.30	208980	22952	5.25%
2026-06-26	11.45	10.80	-0.65	-5.68%	10.80	11.45	150579	16596	3.78%
2026-06-25	11.73	11.45	-0.46	-3.86%	11.24	11.95	240992	27739	6.05%
2026-06-24	12.77	11.91	-0.86	-6.73%	11.87	12.80	381145	46529	9.58%
2026-06-23	11.55	12.77	1.16	9.99%	11.51	12.77	144314	17927	3.63%
2026-06-22	11.56	11.61	-0.05	-0.43%	11.18	11.62	103447	11772	2.60%
2026-06-18	11.78	11.66	-0.16	-1.35%	11.56	11.85	74199	8671	1.86%
2026-06-17	12.14	11.82	-0.32	-2.64%	11.75	12.14	85479	10132	2.15%
2026-06-16	12.20	12.14	-0.02	-0.16%	11.90	12.22	74964	9049	1.88%
2026-06-15	12.00	12.16	0.04	0.33%	12.00	12.31	71182	8643	1.79%
2026-06-12	11.91	12.12	0.22	1.85%	11.85	12.23	106629	12910	2.68%
2026-06-11	11.95	11.90	-0.14	-1.16%	11.74	12.28	86870	10334	2.18%
2026-06-10	12.09	12.04	-0.14	-1.15%	11.92	12.28	79358	9563	1.99%
2026-06-09	12.20	12.18	0.04	0.33%	12.02	12.32	77610	9440	1.95%
2026-06-08	12.25	12.14	-0.30	-2.41%	11.98	12.57	97243	11899	2.44%
2026-06-05	12.35	12.44	0.09	0.73%	12.20	12.58	107761	13414	2.71%
2026-06-04	12.50	12.35	-0.26	-2.06%	12.27	12.63	95805	11882	2.41%
2026-06-03	12.63	12.61	-0.03	-0.24%	12.48	12.76	82469	10388	2.07%
2026-06-02	12.88	12.64	-0.33	-2.54%	12.35	12.90	99571	12520	2.50%
2026-06-01	12.75	12.97	0.21	1.65%	12.60	13.08	106183	13717	2.67%
2026-05-29	12.67	12.76	0.10	0.79%	12.66	12.95	104152	13339	2.62%
2026-05-28	12.62	12.66	0.04	0.32%	12.53	12.82	93449	11843	2.35%
2026-05-27	13.00	12.62	-0.39	-3.00%	12.52	13.00	112943	14311	2.84%
2026-05-26	13.16	13.01	-0.24	-1.81%	12.83	13.24	115785	15032	2.91%
2026-05-25	13.64	13.25	-0.39	-2.86%	13.13	13.74	116813	15560	2.93%
2026-05-22	13.39	13.64	0.20	1.49%	13.38	13.71	110514	15019	2.78%
2026-05-21	13.97	13.44	-0.63	-4.48%	13.38	14.06	152351	20945	3.83%
2026-05-20	14.36	14.07	-0.28	-1.95%	13.85	14.37	121459	17021	3.05%
2026-05-19	14.30	14.35	0.04	0.28%	14.20	14.61	107443	15430	2.70%
2026-05-18	14.47	14.31	-0.16	-1.11%	14.25	14.47	99308	14234	2.49%
2026-05-15	14.78	14.47	-0.45	-3.02%	14.34	14.84	178909	25959	4.49%
2026-05-14	15.79	14.92	-0.80	-5.09%	14.92	15.84	251988	38319	6.33%
2026-05-13	15.64	15.72	-0.08	-0.51%	15.35	15.98	229733	36076	5.77%
2026-05-12	16.05	15.80	-0.43	-2.65%	15.70	16.33	238306	37838	5.99%
2026-05-11	16.18	16.23	0.19	1.18%	15.67	16.40	291365	46535	7.32%
2026-05-08	15.72	16.04	0.30	1.91%	15.66	16.17	239802	38178	6.02%
2026-05-07	15.54	15.74	0.20	1.29%	15.40	15.79	186614	29183	4.69%
2026-05-06	15.16	15.54	0.49	3.26%	15.06	15.64	211026	32521	5.30%
2026-04-30	15.30	15.05	-0.20	-1.31%	14.98	15.32	142097	21440	3.57%
2026-04-29	15.33	15.25	-0.30	-1.93%	15.00	15.40	156702	23874	3.94%
2026-04-28	15.32	15.55	0.12	0.78%	15.26	15.78	223424	34778	5.61%
2026-04-27	15.23	15.43	0.20	1.31%	14.98	15.45	149133	22727	3.75%
2026-04-24	15.37	15.23	-0.22	-1.42%	15.11	15.58	145873	22306	3.66%
2026-04-23	15.75	15.45	-0.47	-2.95%	15.39	15.80	190897	29615	4.80%
2026-04-22	15.66	15.92	0.08	0.51%	15.51	15.94	202393	31792	5.08%
2026-04-21	16.19	15.84	-0.54	-3.30%	15.65	16.40	275064	43694	6.91%
2026-04-20	16.16	16.38	0.22	1.36%	15.86	16.60	268256	43624	6.74%