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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.96 | 6.07 | 5.93 | 6.04 | +1.00% | 1.18 | 2.84% |
| 2026-04-20 | 5.91 | 5.98 | 5.88 | 5.98 | +1.18% | 0.74 | 1.81% |
| 2026-04-17 | 5.96 | 5.97 | 5.85 | 5.91 | -1.34% | 0.90 | 2.21% |
| 2026-04-16 | 5.86 | 6.01 | 5.83 | 5.99 | +2.57% | 1.09 | 2.66% |
| 2026-04-15 | 5.95 | 5.98 | 5.83 | 5.84 | -1.35% | 0.78 | 1.93% |
| 2026-04-14 | 6.00 | 6.02 | 5.84 | 5.92 | 0.00% | 0.81 | 1.99% |
| 2026-04-13 | 5.95 | 5.97 | 5.88 | 5.92 | -0.84% | 0.66 | 1.62% |
| 2026-04-10 | 5.95 | 6.05 | 5.95 | 5.97 | +1.02% | 0.75 | 1.80% |
| 2026-04-09 | 6.08 | 6.11 | 5.90 | 5.91 | -4.37% | 1.20 | 2.91% |
| 2026-04-08 | 5.93 | 6.18 | 5.93 | 6.18 | +6.00% | 1.24 | 2.94% |
| 2026-04-07 | 5.77 | 5.85 | 5.73 | 5.83 | +1.75% | 0.58 | 1.44% |
| 2026-04-03 | 5.95 | 6.01 | 5.71 | 5.73 | -3.54% | 0.73 | 1.84% |
| 2026-04-02 | 6.12 | 6.12 | 5.89 | 5.94 | -2.94% | 0.85 | 2.06% |
| 2026-04-01 | 6.10 | 6.14 | 6.02 | 6.12 | +2.17% | 0.71 | 1.68% |
| 2026-03-31 | 6.10 | 6.19 | 5.98 | 5.99 | -1.64% | 0.59 | 1.39% |
| 2026-03-30 | 5.99 | 6.09 | 5.92 | 6.09 | +0.33% | 0.65 | 1.57% |
| 2026-03-27 | 5.91 | 6.09 | 5.87 | 6.07 | +1.85% | 0.66 | 1.59% |
| 2026-03-26 | 6.14 | 6.18 | 5.93 | 5.96 | -3.09% | 0.77 | 1.86% |
| 2026-03-25 | 5.97 | 6.16 | 5.97 | 6.15 | +2.67% | 0.84 | 2.00% |
| 2026-03-24 | 5.88 | 6.00 | 5.74 | 5.99 | +3.99% | 1.03 | 2.55% |