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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.44 | 7.74 | 7.22 | 7.47 | -1.71% | 6.42 | 12.55% |
| 2025-11-18 | 7.24 | 7.94 | 7.18 | 7.60 | +3.26% | 9.64 | 18.46% |
| 2025-11-17 | 6.95 | 7.70 | 6.92 | 7.36 | +4.25% | 6.77 | 13.45% |
| 2025-11-14 | 6.91 | 7.28 | 6.87 | 7.06 | +2.02% | 4.96 | 10.15% |
| 2025-11-13 | 6.73 | 6.98 | 6.61 | 6.92 | +2.52% | 3.07 | 6.53% |
| 2025-11-12 | 6.70 | 6.91 | 6.68 | 6.75 | +0.75% | 1.86 | 3.98% |
| 2025-11-11 | 6.76 | 6.81 | 6.67 | 6.70 | -1.62% | 1.61 | 3.47% |
| 2025-11-10 | 6.64 | 6.88 | 6.62 | 6.81 | +2.71% | 2.11 | 4.52% |
| 2025-11-07 | 6.63 | 6.73 | 6.60 | 6.63 | -0.60% | 1.12 | 2.44% |
| 2025-11-06 | 6.80 | 6.84 | 6.64 | 6.67 | -2.49% | 1.59 | 3.46% |
| 2025-11-05 | 6.70 | 6.89 | 6.67 | 6.84 | +0.29% | 2.07 | 4.41% |
| 2025-11-04 | 6.69 | 6.86 | 6.59 | 6.82 | +1.19% | 2.38 | 5.11% |
| 2025-11-03 | 6.57 | 6.81 | 6.53 | 6.74 | +2.59% | 2.53 | 5.46% |
| 2025-10-31 | 6.35 | 6.73 | 6.34 | 6.57 | +4.29% | 2.05 | 4.54% |
| 2025-10-30 | 6.48 | 6.49 | 6.30 | 6.30 | -2.93% | 1.26 | 2.87% |
| 2025-10-29 | 6.46 | 6.51 | 6.40 | 6.49 | -1.37% | 1.76 | 3.97% |
| 2025-10-28 | 6.44 | 6.82 | 6.41 | 6.58 | +3.30% | 3.36 | 7.33% |
| 2025-10-27 | 6.32 | 6.40 | 6.26 | 6.37 | +1.27% | 1.14 | 2.60% |
| 2025-10-24 | 6.32 | 6.34 | 6.26 | 6.29 | -0.47% | 0.62 | 1.43% |
| 2025-10-23 | 6.26 | 6.32 | 6.18 | 6.32 | +0.96% | 0.73 | 1.69% |