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
2026-06-09	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%
2026-04-17	16.75	16.16	-0.76	-4.49%	16.10	16.75	378486	61902	9.51%
2026-04-16	17.30	16.92	-0.99	-5.53%	16.66	17.32	458690	77506	11.52%
2026-04-15	16.53	17.91	1.34	8.09%	16.45	18.00	746020	129230	18.74%
2026-04-14	16.99	16.57	-0.57	-3.33%	16.30	17.12	455436	75547	11.44%
2026-04-13	17.72	17.14	-0.23	-1.32%	17.02	17.95	435701	75607	10.95%
2026-04-10	18.00	17.37	-0.95	-5.19%	17.35	18.09	621979	109593	15.63%
2026-04-09	19.00	18.32	-1.55	-7.80%	18.05	19.41	736106	137305	18.49%
2026-04-08	20.21	19.87	-1.04	-4.97%	19.66	21.54	941937	191291	23.66%
2026-04-07	19.10	20.91	0.77	3.82%	18.13	22.15	1019288	207721	25.61%
2026-04-03	18.69	20.14	1.45	7.76%	18.45	20.56	1064631	210268	26.75%
2026-04-02	17.10	18.69	1.70	10.01%	16.83	18.69	716009	127657	17.99%
2026-04-01	16.98	16.99	-0.37	-2.13%	16.25	17.50	559938	94105	14.07%
2026-03-31	16.97	17.36	0.44	2.60%	16.97	17.90	791971	139307	19.90%
2026-03-30	15.38	16.92	1.54	10.01%	15.15	16.92	515439	83933	12.95%
2026-03-27	15.02	15.38	0.21	1.38%	14.96	15.46	116407	17780	2.92%
2026-03-26	15.76	15.17	-0.77	-4.83%	15.07	15.82	184427	28244	4.63%
2026-03-25	15.51	15.94	0.44	2.84%	15.50	16.09	202813	32169	5.10%
2026-03-24	14.95	15.50	0.55	3.68%	14.92	15.54	179465	27410	4.51%
2026-03-23	15.25	14.95	-0.60	-3.86%	14.81	15.58	162480	24733	4.08%
2026-03-20	15.65	15.55	-0.05	-0.32%	15.42	16.02	149319	23430	3.75%
2026-03-19	16.08	15.60	-0.70	-4.29%	15.53	16.21	166865	26344	4.19%
2026-03-18	16.16	16.30	0.14	0.87%	16.04	16.59	211448	34356	5.31%
2026-03-17	16.69	16.16	-0.20	-1.22%	16.11	17.30	442573	74164	11.12%
2026-03-16	15.95	16.36	0.25	1.55%	15.95	17.06	200025	32902	5.03%
2026-03-13	16.20	16.11	-0.15	-0.92%	16.04	16.40	95315	15437	2.39%
2026-03-12	16.70	16.26	-0.56	-3.33%	16.17	16.74	131424	21511	3.30%
2026-03-11	17.07	16.82	-0.19	-1.12%	16.76	17.07	91914	15500	2.31%
2026-03-10	16.70	17.01	0.33	1.98%	16.70	17.08	123758	20975	3.11%
2026-03-09	16.90	16.68	-0.40	-2.34%	16.41	17.06	125721	20921	3.16%
2026-03-06	16.55	17.08	0.44	2.64%	16.52	17.18	187760	31915	4.72%
2026-03-05	16.71	16.64	-0.14	-0.83%	16.51	16.96	153805	25699	3.86%
2026-03-04	16.17	16.78	0.32	1.94%	16.17	17.10	201417	33626	5.06%
2026-03-03	16.98	16.46	-0.52	-3.06%	16.45	17.28	226414	38024	5.69%
2026-03-02	16.58	16.98	-0.15	-0.88%	16.54	17.13	182804	30794	4.59%