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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.09 | 7.20 | 6.88 | 7.17 | +0.56% | 4.33 | 8.89% |
| 2025-12-16 | 7.62 | 7.69 | 7.10 | 7.13 | -5.56% | 4.68 | 9.35% |
| 2025-12-15 | 7.43 | 7.72 | 7.35 | 7.55 | +0.53% | 4.92 | 9.45% |
| 2025-12-12 | 7.72 | 7.82 | 7.46 | 7.51 | -3.72% | 4.46 | 8.53% |
| 2025-12-11 | 8.14 | 8.19 | 7.76 | 7.80 | -5.45% | 6.32 | 11.64% |
| 2025-12-10 | 8.19 | 8.50 | 8.03 | 8.25 | +1.35% | 8.16 | 14.32% |
| 2025-12-09 | 7.99 | 8.44 | 7.93 | 8.14 | +0.99% | 9.54 | 16.85% |
| 2025-12-08 | 7.61 | 8.24 | 7.60 | 8.06 | +5.08% | 9.26 | 16.72% |
| 2025-12-05 | 7.44 | 7.74 | 7.21 | 7.67 | +5.21% | 6.86 | 13.18% |
| 2025-12-04 | 7.50 | 7.70 | 7.27 | 7.29 | -4.58% | 5.70 | 11.19% |
| 2025-12-03 | 7.78 | 7.98 | 7.54 | 7.64 | -4.14% | 7.27 | 13.67% |
| 2025-12-02 | 7.72 | 8.30 | 7.65 | 7.97 | +3.10% | 11.27 | 20.36% |
| 2025-12-01 | 7.57 | 7.82 | 7.48 | 7.73 | +1.18% | 7.44 | 14.12% |
| 2025-11-28 | 7.46 | 7.81 | 7.38 | 7.64 | +1.46% | 7.22 | 13.79% |
| 2025-11-27 | 8.06 | 8.14 | 7.51 | 7.53 | -6.81% | 10.93 | 20.54% |
| 2025-11-26 | 8.66 | 8.84 | 8.02 | 8.08 | -11.11% | 17.57 | 30.43% |
| 2025-11-25 | 7.78 | 9.54 | 7.78 | 9.09 | +14.34% | 22.52 | 37.48% |
| 2025-11-24 | 8.00 | 8.09 | 7.47 | 7.95 | +2.32% | 13.30 | 24.88% |
| 2025-11-21 | 7.12 | 8.57 | 7.09 | 7.77 | +8.82% | 17.03 | 30.69% |
| 2025-11-20 | 7.38 | 7.43 | 7.13 | 7.14 | -4.42% | 5.19 | 10.42% |