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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.27 | 6.33 | 6.23 | 6.26 | -0.48% | 0.56 | 1.30% |
| 2025-10-21 | 6.17 | 6.29 | 6.13 | 6.29 | +1.94% | 0.73 | 1.69% |
| 2025-10-20 | 6.15 | 6.19 | 6.11 | 6.17 | +1.31% | 0.69 | 1.63% |
| 2025-10-17 | 6.23 | 6.27 | 6.08 | 6.09 | -2.40% | 0.71 | 1.67% |
| 2025-10-16 | 6.31 | 6.35 | 6.22 | 6.24 | -1.58% | 0.59 | 1.38% |
| 2025-10-15 | 6.23 | 6.34 | 6.21 | 6.34 | +1.60% | 0.70 | 1.61% |
| 2025-10-14 | 6.31 | 6.42 | 6.22 | 6.24 | -1.11% | 1.01 | 2.32% |
| 2025-10-13 | 6.17 | 6.31 | 6.05 | 6.31 | -2.17% | 1.00 | 2.33% |
| 2025-10-10 | 6.44 | 6.51 | 6.41 | 6.45 | -0.15% | 0.86 | 1.94% |
| 2025-10-09 | 6.49 | 6.50 | 6.40 | 6.46 | -0.62% | 1.00 | 2.25% |
| 2025-09-30 | 6.59 | 6.66 | 6.49 | 6.50 | -0.91% | 1.06 | 2.34% |
| 2025-09-29 | 6.51 | 6.59 | 6.45 | 6.56 | +0.31% | 0.96 | 2.13% |
| 2025-09-26 | 6.63 | 6.66 | 6.49 | 6.54 | -2.24% | 1.27 | 2.80% |
| 2025-09-25 | 6.60 | 6.92 | 6.58 | 6.69 | +0.91% | 1.97 | 4.22% |
| 2025-09-24 | 6.46 | 6.65 | 6.44 | 6.63 | +1.53% | 1.19 | 2.63% |
| 2025-09-23 | 6.68 | 6.70 | 6.39 | 6.53 | -2.83% | 1.79 | 3.99% |
| 2025-09-22 | 6.77 | 6.79 | 6.61 | 6.72 | -0.74% | 1.53 | 3.32% |
| 2025-09-19 | 6.81 | 6.93 | 6.74 | 6.77 | -1.31% | 1.66 | 3.54% |
| 2025-09-18 | 7.05 | 7.22 | 6.80 | 6.86 | -2.83% | 3.38 | 6.97% |
| 2025-09-17 | 7.15 | 7.22 | 7.03 | 7.06 | -2.75% | 3.80 | 7.79% |