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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.70 | 7.85 | 7.61 | 7.69 | -1.03% | 4.79 | 8.99% |
| 2025-08-18 | 7.49 | 7.77 | 7.48 | 7.77 | +3.88% | 5.71 | 10.86% |
| 2025-08-15 | 7.28 | 7.55 | 7.22 | 7.48 | +2.47% | 4.26 | 8.34% |
| 2025-08-14 | 7.38 | 7.54 | 7.30 | 7.30 | -0.82% | 4.02 | 7.84% |
| 2025-08-13 | 7.39 | 7.49 | 7.32 | 7.36 | -0.27% | 2.32 | 4.54% |
| 2025-08-12 | 7.49 | 7.54 | 7.37 | 7.38 | -1.47% | 2.07 | 4.05% |
| 2025-08-11 | 7.32 | 7.55 | 7.31 | 7.49 | +2.04% | 2.68 | 5.22% |
| 2025-08-08 | 7.49 | 7.55 | 7.29 | 7.34 | -2.65% | 2.96 | 5.83% |
| 2025-08-07 | 7.49 | 7.58 | 7.43 | 7.54 | -0.40% | 3.45 | 6.67% |
| 2025-08-06 | 7.35 | 7.69 | 7.32 | 7.57 | +3.42% | 5.51 | 10.60% |
| 2025-08-05 | 7.25 | 7.40 | 7.22 | 7.32 | +0.83% | 2.97 | 5.90% |
| 2025-08-04 | 7.08 | 7.26 | 7.00 | 7.26 | +1.26% | 2.26 | 4.57% |
| 2025-08-01 | 7.10 | 7.19 | 7.04 | 7.17 | +0.42% | 2.10 | 4.29% |
| 2025-07-31 | 7.34 | 7.35 | 7.10 | 7.14 | -1.92% | 2.64 | 5.30% |
| 2025-07-30 | 7.22 | 7.35 | 7.12 | 7.28 | -0.14% | 3.70 | 7.42% |
| 2025-07-29 | 7.19 | 7.29 | 7.02 | 7.29 | +1.25% | 3.31 | 6.70% |
| 2025-07-28 | 7.16 | 7.26 | 7.11 | 7.20 | +0.56% | 2.14 | 4.32% |
| 2025-07-25 | 7.20 | 7.29 | 7.11 | 7.16 | -0.42% | 1.83 | 3.71% |
| 2025-07-24 | 7.05 | 7.20 | 7.04 | 7.19 | +2.13% | 2.05 | 4.17% |
| 2025-07-23 | 7.10 | 7.15 | 7.04 | 7.04 | -1.54% | 1.94 | 3.98% |