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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.11 | 7.59 | 7.10 | 7.36 | +3.66% | 6.64 | 13.02% |
| 2025-06-23 | 6.81 | 7.12 | 6.81 | 7.10 | +1.43% | 3.96 | 8.19% |
| 2025-06-20 | 7.28 | 7.41 | 6.97 | 7.00 | -3.05% | 4.97 | 10.15% |
| 2025-06-19 | 7.06 | 7.50 | 7.04 | 7.22 | -1.10% | 6.23 | 12.47% |
| 2025-06-18 | 7.50 | 7.74 | 7.25 | 7.30 | -1.48% | 7.24 | 14.05% |
| 2025-06-17 | 7.57 | 7.84 | 7.40 | 7.41 | 0.00% | 10.41 | 19.90% |
| 2025-06-16 | 7.12 | 7.50 | 7.08 | 7.41 | +2.07% | 9.30 | 18.40% |
| 2025-06-13 | 7.96 | 8.11 | 7.20 | 7.26 | -11.57% | 13.61 | 26.30% |
| 2025-06-12 | 8.51 | 8.69 | 8.08 | 8.21 | -6.49% | 16.95 | 29.44% |
| 2025-06-11 | 8.34 | 9.28 | 7.85 | 8.78 | +9.89% | 23.13 | 39.93% |
| 2025-06-10 | 7.06 | 7.99 | 6.95 | 7.99 | +19.97% | 17.77 | 34.07% |
| 2025-06-09 | 6.35 | 6.74 | 6.32 | 6.66 | +5.05% | 4.31 | 9.53% |
| 2025-06-06 | 6.49 | 6.49 | 6.27 | 6.34 | -2.16% | 2.53 | 5.79% |
| 2025-06-05 | 6.29 | 6.58 | 6.25 | 6.48 | +3.02% | 4.53 | 10.15% |
| 2025-06-04 | 6.16 | 6.33 | 6.08 | 6.29 | +2.11% | 2.13 | 4.94% |
| 2025-06-03 | 6.11 | 6.45 | 6.05 | 6.16 | +0.98% | 3.19 | 7.39% |
| 2025-05-30 | 6.27 | 6.57 | 6.08 | 6.10 | -2.87% | 2.89 | 6.69% |
| 2025-05-29 | 6.15 | 6.28 | 6.11 | 6.28 | +2.28% | 1.64 | 3.82% |
| 2025-05-28 | 6.20 | 6.24 | 6.06 | 6.14 | -0.81% | 1.24 | 2.93% |
| 2025-05-27 | 6.23 | 6.29 | 6.11 | 6.19 | -0.96% | 1.52 | 3.56% |