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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.15 | 7.67 | 7.04 | 7.26 | +4.16% | 7.21 | 14.27% |
| 2025-09-15 | 6.74 | 7.03 | 6.70 | 6.97 | +2.80% | 3.47 | 7.30% |
| 2025-09-12 | 6.81 | 6.88 | 6.73 | 6.78 | -1.02% | 1.81 | 3.87% |
| 2025-09-11 | 6.76 | 6.85 | 6.58 | 6.85 | +1.18% | 2.00 | 4.30% |
| 2025-09-10 | 6.66 | 6.83 | 6.61 | 6.77 | +1.35% | 1.58 | 3.38% |
| 2025-09-09 | 6.79 | 6.83 | 6.64 | 6.68 | -1.76% | 1.45 | 3.13% |
| 2025-09-08 | 6.71 | 6.80 | 6.67 | 6.80 | +0.74% | 1.68 | 3.61% |
| 2025-09-05 | 6.66 | 6.75 | 6.48 | 6.75 | +1.66% | 1.86 | 4.06% |
| 2025-09-04 | 6.60 | 6.75 | 6.55 | 6.64 | +0.91% | 2.04 | 4.43% |
| 2025-09-03 | 6.79 | 6.87 | 6.57 | 6.58 | -2.66% | 2.08 | 4.48% |
| 2025-09-02 | 6.96 | 7.00 | 6.66 | 6.76 | -3.43% | 2.59 | 5.54% |
| 2025-09-01 | 6.96 | 7.05 | 6.92 | 7.00 | +0.57% | 2.41 | 5.02% |
| 2025-08-29 | 7.13 | 7.16 | 6.95 | 6.96 | -3.33% | 3.11 | 6.41% |
| 2025-08-28 | 7.34 | 7.45 | 6.90 | 7.20 | -2.04% | 4.98 | 10.07% |
| 2025-08-27 | 7.79 | 7.88 | 7.32 | 7.35 | -6.96% | 6.79 | 12.91% |
| 2025-08-26 | 7.65 | 8.07 | 7.55 | 7.90 | +3.27% | 8.21 | 15.08% |
| 2025-08-25 | 7.64 | 7.69 | 7.53 | 7.65 | -0.39% | 3.91 | 7.46% |
| 2025-08-22 | 7.67 | 7.73 | 7.60 | 7.68 | -0.52% | 2.95 | 5.59% |
| 2025-08-21 | 7.77 | 7.85 | 7.62 | 7.72 | 0.00% | 3.44 | 6.46% |
| 2025-08-20 | 7.67 | 7.81 | 7.60 | 7.72 | +0.39% | 3.72 | 7.02% |