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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.28 | 7.29 | 7.08 | 7.15 | -2.05% | 2.73 | 5.53% |
| 2025-07-21 | 7.21 | 7.39 | 7.18 | 7.30 | +0.97% | 2.42 | 4.82% |
| 2025-07-18 | 7.33 | 7.40 | 7.15 | 7.23 | -1.09% | 2.89 | 5.79% |
| 2025-07-17 | 7.25 | 7.36 | 7.21 | 7.31 | -0.27% | 2.45 | 4.87% |
| 2025-07-16 | 7.29 | 7.55 | 7.26 | 7.33 | +0.41% | 3.58 | 7.02% |
| 2025-07-15 | 7.29 | 7.40 | 7.20 | 7.30 | 0.00% | 2.92 | 5.81% |
| 2025-07-14 | 7.46 | 7.50 | 7.23 | 7.30 | -2.67% | 3.34 | 6.63% |
| 2025-07-11 | 7.49 | 7.58 | 7.32 | 7.50 | -0.13% | 2.88 | 5.62% |
| 2025-07-10 | 7.53 | 7.64 | 7.42 | 7.51 | -0.79% | 3.29 | 6.36% |
| 2025-07-09 | 7.63 | 7.73 | 7.54 | 7.57 | -1.17% | 4.75 | 9.07% |
| 2025-07-08 | 7.37 | 7.78 | 7.30 | 7.66 | +4.36% | 7.36 | 14.01% |
| 2025-07-07 | 7.30 | 7.48 | 7.26 | 7.34 | -0.81% | 3.09 | 6.10% |
| 2025-07-04 | 7.38 | 7.59 | 7.35 | 7.40 | -0.67% | 4.49 | 8.74% |
| 2025-07-03 | 7.61 | 7.63 | 7.32 | 7.45 | -1.97% | 4.50 | 8.79% |
| 2025-07-02 | 7.50 | 7.80 | 7.40 | 7.60 | +0.40% | 6.40 | 12.21% |
| 2025-07-01 | 7.69 | 7.69 | 7.46 | 7.57 | -1.43% | 5.08 | 9.75% |
| 2025-06-30 | 7.31 | 7.75 | 7.31 | 7.68 | +4.35% | 8.02 | 15.29% |
| 2025-06-27 | 7.28 | 7.43 | 7.22 | 7.36 | +0.68% | 3.65 | 7.20% |
| 2025-06-26 | 7.33 | 7.45 | 7.27 | 7.31 | -1.35% | 4.43 | 8.74% |
| 2025-06-25 | 7.48 | 7.57 | 7.28 | 7.41 | +0.68% | 5.26 | 10.33% |