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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.47 | 7.54 | 7.33 | 7.34 | -2.00% | 2.91 | 5.70% |
| 2026-02-12 | 7.65 | 7.79 | 7.40 | 7.49 | -3.97% | 4.94 | 9.53% |
| 2026-02-11 | 7.99 | 8.12 | 7.72 | 7.80 | +0.26% | 7.15 | 13.20% |
| 2026-02-10 | 7.65 | 8.19 | 7.61 | 7.78 | +4.43% | 9.72 | 18.00% |
| 2026-02-09 | 7.20 | 7.50 | 7.20 | 7.45 | +4.63% | 3.71 | 7.30% |
| 2026-02-06 | 7.07 | 7.19 | 6.93 | 7.12 | +0.14% | 2.19 | 4.49% |
| 2026-02-05 | 7.03 | 7.23 | 7.01 | 7.11 | +0.14% | 2.26 | 4.60% |
| 2026-02-04 | 7.07 | 7.18 | 6.97 | 7.10 | -0.42% | 1.88 | 3.86% |
| 2026-02-03 | 7.05 | 7.14 | 6.97 | 7.13 | +3.48% | 2.20 | 4.51% |
| 2026-02-02 | 6.98 | 7.15 | 6.88 | 6.89 | -2.27% | 1.96 | 4.06% |
| 2026-01-30 | 7.10 | 7.17 | 6.95 | 7.05 | -1.81% | 2.57 | 5.27% |
| 2026-01-29 | 7.01 | 7.40 | 6.87 | 7.18 | +1.84% | 4.03 | 8.08% |
| 2026-01-28 | 7.12 | 7.29 | 7.03 | 7.05 | -1.67% | 2.28 | 4.66% |
| 2026-01-27 | 7.24 | 7.38 | 7.01 | 7.17 | -1.38% | 2.52 | 5.13% |
| 2026-01-26 | 7.68 | 7.68 | 7.11 | 7.27 | -4.72% | 3.97 | 7.87% |
| 2026-01-23 | 7.41 | 7.71 | 7.35 | 7.63 | +3.25% | 3.49 | 6.66% |
| 2026-01-22 | 7.35 | 7.51 | 7.29 | 7.39 | +0.82% | 2.74 | 5.37% |
| 2026-01-21 | 7.35 | 7.53 | 7.28 | 7.33 | -1.48% | 2.97 | 5.83% |
| 2026-01-20 | 7.71 | 7.78 | 7.36 | 7.44 | -2.75% | 2.97 | 5.74% |
| 2026-01-19 | 7.67 | 7.75 | 7.57 | 7.65 | -0.91% | 2.71 | 5.13% |