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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.96 | 6.26 | 5.90 | 6.25 | +5.57% | 2.73 | 6.42% |
| 2025-05-23 | 6.13 | 6.15 | 5.92 | 5.92 | -4.52% | 1.74 | 4.18% |
| 2025-05-22 | 6.14 | 6.28 | 6.06 | 6.20 | +0.65% | 1.74 | 4.09% |
| 2025-05-21 | 6.23 | 6.27 | 6.11 | 6.16 | -1.75% | 1.04 | 2.44% |
| 2025-05-20 | 6.11 | 6.29 | 6.04 | 6.27 | +2.62% | 1.71 | 4.01% |
| 2025-05-19 | 6.10 | 6.15 | 5.98 | 6.11 | +0.33% | 1.01 | 2.41% |
| 2025-05-16 | 6.01 | 6.15 | 5.98 | 6.09 | +0.99% | 0.99 | 2.37% |
| 2025-05-15 | 6.14 | 6.15 | 6.01 | 6.03 | -1.79% | 1.04 | 2.49% |
| 2025-05-14 | 6.08 | 6.16 | 6.02 | 6.14 | +0.82% | 1.38 | 3.28% |
| 2025-05-13 | 6.21 | 6.26 | 6.08 | 6.09 | -0.98% | 1.12 | 2.65% |
| 2025-05-12 | 6.13 | 6.19 | 6.09 | 6.15 | +0.65% | 0.96 | 2.27% |
| 2025-05-09 | 6.18 | 6.22 | 6.06 | 6.11 | -0.97% | 1.35 | 3.20% |
| 2025-05-08 | 6.00 | 6.20 | 6.00 | 6.17 | +1.65% | 1.64 | 3.89% |
| 2025-05-07 | 6.26 | 6.28 | 5.98 | 6.07 | -1.62% | 2.22 | 5.28% |
| 2025-05-06 | 5.92 | 6.17 | 5.92 | 6.17 | +4.22% | 2.08 | 4.96% |