富春股份 sz.300299
5.94
+1.19%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.90 | 5.99 | 5.79 | 5.94 | +1.19% | 0.73 | 1.80% |
| 2026-05-21 | 6.09 | 6.22 | 5.86 | 5.87 | -3.77% | 1.14 | 2.73% |
| 2026-05-20 | 6.30 | 6.31 | 6.05 | 6.10 | -2.87% | 0.95 | 2.25% |
| 2026-05-19 | 6.19 | 6.32 | 6.15 | 6.28 | +1.29% | 0.99 | 2.30% |
| 2026-05-18 | 6.07 | 6.23 | 6.04 | 6.20 | +1.64% | 0.88 | 2.07% |
| 2026-05-15 | 6.09 | 6.22 | 6.06 | 6.10 | +0.16% | 0.79 | 1.87% |
| 2026-05-14 | 6.32 | 6.33 | 6.09 | 6.09 | -3.03% | 0.91 | 2.14% |
| 2026-05-13 | 6.16 | 6.33 | 6.16 | 6.28 | +1.45% | 0.84 | 1.94% |
| 2026-05-12 | 6.29 | 6.33 | 6.17 | 6.19 | -2.06% | 0.99 | 2.30% |
| 2026-05-11 | 6.44 | 6.44 | 6.28 | 6.32 | -0.94% | 1.19 | 2.72% |
| 2026-05-08 | 6.28 | 6.44 | 6.24 | 6.38 | +1.59% | 1.35 | 3.07% |
| 2026-05-07 | 6.22 | 6.29 | 6.19 | 6.28 | +0.64% | 1.07 | 2.50% |
| 2026-05-06 | 6.17 | 6.29 | 6.17 | 6.24 | +1.30% | 1.20 | 2.80% |
| 2026-04-30 | 6.10 | 6.22 | 6.04 | 6.16 | +0.49% | 1.36 | 3.19% |
| 2026-04-29 | 5.98 | 6.18 | 5.90 | 6.13 | +5.87% | 2.50 | 5.93% |
| 2026-04-28 | 5.88 | 5.98 | 5.78 | 5.79 | -2.20% | 0.83 | 2.05% |
| 2026-04-27 | 5.80 | 5.97 | 5.71 | 5.92 | +1.72% | 1.00 | 2.49% |
| 2026-04-24 | 5.87 | 5.93 | 5.75 | 5.82 | -1.36% | 0.77 | 1.91% |
| 2026-04-23 | 5.93 | 5.97 | 5.84 | 5.90 | -0.67% | 0.67 | 1.66% |
| 2026-04-22 | 6.02 | 6.03 | 5.86 | 5.94 | -1.66% | 1.00 | 2.46% |