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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.12 | 8.18 | 7.62 | 7.72 | -5.39% | 4.35 | 8.09% |
| 2026-01-15 | 8.30 | 8.47 | 8.00 | 8.16 | -3.77% | 5.80 | 10.30% |
| 2026-01-14 | 8.28 | 8.75 | 8.24 | 8.48 | +1.19% | 9.73 | 16.58% |
| 2026-01-13 | 8.50 | 8.96 | 7.96 | 8.38 | +0.96% | 11.78 | 20.19% |
| 2026-01-12 | 8.05 | 8.34 | 7.97 | 8.30 | +5.20% | 8.39 | 14.86% |
| 2026-01-09 | 7.44 | 7.94 | 7.42 | 7.89 | +5.48% | 6.98 | 13.05% |
| 2026-01-08 | 7.33 | 7.54 | 7.31 | 7.48 | +0.81% | 3.77 | 7.36% |
| 2026-01-07 | 7.38 | 7.65 | 7.32 | 7.42 | +0.27% | 4.09 | 7.97% |
| 2026-01-06 | 7.36 | 7.48 | 7.28 | 7.40 | 0.00% | 3.75 | 7.37% |
| 2026-01-05 | 7.12 | 7.50 | 7.11 | 7.40 | +4.23% | 4.67 | 9.19% |
| 2025-12-31 | 6.97 | 7.24 | 6.96 | 7.10 | +1.14% | 3.40 | 6.92% |
| 2025-12-30 | 7.04 | 7.21 | 6.95 | 7.02 | +0.43% | 3.15 | 6.45% |
| 2025-12-29 | 7.08 | 7.13 | 6.98 | 6.99 | -1.69% | 2.16 | 4.45% |
| 2025-12-26 | 7.18 | 7.23 | 7.03 | 7.11 | -1.39% | 3.03 | 6.17% |
| 2025-12-25 | 7.32 | 7.37 | 7.17 | 7.21 | -0.96% | 2.94 | 5.91% |
| 2025-12-24 | 7.08 | 7.28 | 7.06 | 7.28 | +1.96% | 3.46 | 6.97% |
| 2025-12-23 | 7.09 | 7.24 | 6.89 | 7.14 | +0.28% | 3.85 | 7.91% |
| 2025-12-22 | 7.16 | 7.23 | 7.09 | 7.12 | -2.06% | 3.08 | 6.25% |
| 2025-12-19 | 7.27 | 7.32 | 7.02 | 7.27 | +0.14% | 3.84 | 7.74% |
| 2025-12-18 | 7.06 | 7.43 | 7.02 | 7.26 | +1.26% | 4.19 | 8.36% |