珠海中富(000659)股票行情 珠海中富股票行情 000659股票行情_爱股网
珠海中富(000659)股票行情
珠海中富(000659)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 2.84 | 2.84 | -0.02 | -0.70% | 2.82 | 2.87 | 208565 | 5924.20 | 1.62% |
| 2025-10-24 | 2.90 | 2.86 | -0.02 | -0.69% | 2.83 | 2.90 | 220211 | 6284.43 | 1.71% |
| 2025-10-23 | 2.87 | 2.88 | -0.01 | -0.35% | 2.84 | 2.90 | 182154 | 5216.90 | 1.42% |
| 2025-10-22 | 2.92 | 2.89 | -0.03 | -1.03% | 2.87 | 2.94 | 210171 | 6098.56 | 1.63% |
| 2025-10-21 | 2.86 | 2.92 | 0.11 | 3.91% | 2.85 | 2.98 | 415820 | 12093.64 | 3.23% |
| 2025-10-20 | 2.79 | 2.81 | 0.04 | 1.44% | 2.76 | 2.82 | 171424 | 4787.28 | 1.33% |
| 2025-10-17 | 2.79 | 2.77 | -0.05 | -1.77% | 2.76 | 2.88 | 267078 | 7530.64 | 2.08% |
| 2025-10-16 | 2.82 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 289936 | 8094.84 | 2.26% |
| 2025-10-15 | 2.78 | 2.83 | 0.06 | 2.17% | 2.76 | 2.84 | 193000 | 5412.17 | 1.50% |
| 2025-10-14 | 2.83 | 2.77 | -0.06 | -2.12% | 2.77 | 2.87 | 277630 | 7807.77 | 2.16% |
| 2025-10-13 | 2.78 | 2.83 | -0.04 | -1.39% | 2.74 | 2.87 | 259101 | 7289.47 | 2.02% |
| 2025-10-10 | 2.86 | 2.87 | 0.00 | 0.00% | 2.82 | 2.95 | 267661 | 7727.67 | 2.08% |
| 2025-10-09 | 2.94 | 2.87 | -0.06 | -2.05% | 2.83 | 2.94 | 374854 | 10740.78 | 2.92% |
| 2025-09-30 | 2.91 | 2.93 | 0.01 | 0.34% | 2.88 | 2.94 | 332107 | 9654.20 | 2.58% |
| 2025-09-29 | 2.82 | 2.92 | 0.11 | 3.91% | 2.77 | 2.93 | 414472 | 11832.44 | 3.22% |
| 2025-09-26 | 2.82 | 2.81 | 0.00 | 0.00% | 2.80 | 2.91 | 384862 | 10967.74 | 2.99% |
| 2025-09-25 | 2.83 | 2.81 | -0.02 | -0.71% | 2.79 | 2.86 | 310466 | 8753.37 | 2.41% |
| 2025-09-24 | 2.85 | 2.83 | 0.01 | 0.35% | 2.79 | 2.91 | 335239 | 9545.91 | 2.61% |
| 2025-09-23 | 2.95 | 2.82 | -0.12 | -4.08% | 2.77 | 2.95 | 566903 | 15993.67 | 4.41% |
| 2025-09-22 | 2.91 | 2.94 | 0.06 | 2.08% | 2.89 | 3.02 | 643902 | 18937.06 | 5.01% |
| 2025-09-19 | 3.00 | 2.88 | -0.11 | -3.68% | 2.85 | 3.00 | 621602 | 18171.91 | 4.83% |
| 2025-09-18 | 3.06 | 2.99 | -0.08 | -2.61% | 2.95 | 3.09 | 653214 | 19817.91 | 5.08% |
| 2025-09-17 | 3.04 | 3.07 | 0.04 | 1.32% | 3.03 | 3.21 | 960903 | 29917.18 | 7.47% |
| 2025-09-16 | 3.11 | 3.03 | 0.04 | 1.34% | 2.92 | 3.20 | 1146197 | 34458.85 | 8.91% |
| 2025-09-15 | 3.27 | 2.99 | -0.27 | -8.28% | 2.95 | 3.28 | 1232365 | 38480.75 | 9.59% |
| 2025-09-12 | 3.30 | 3.26 | -0.05 | -1.51% | 3.24 | 3.32 | 608364 | 19938.09 | 4.73% |
| 2025-09-11 | 3.24 | 3.31 | 0.07 | 2.16% | 3.19 | 3.32 | 1096636 | 35671.92 | 8.53% |
| 2025-09-10 | 3.09 | 3.24 | 0.14 | 4.52% | 3.04 | 3.30 | 1616148 | 52328.15 | 12.57% |
| 2025-09-09 | 2.85 | 3.10 | 0.28 | 9.93% | 2.81 | 3.10 | 1494387 | 44900.62 | 11.62% |
| 2025-09-08 | 2.73 | 2.82 | 0.10 | 3.68% | 2.73 | 2.83 | 515273 | 14406.31 | 4.01% |
| 2025-09-05 | 2.69 | 2.72 | 0.04 | 1.49% | 2.62 | 2.72 | 314093 | 8385.00 | 2.44% |
| 2025-09-04 | 2.66 | 2.68 | 0.01 | 0.37% | 2.63 | 2.73 | 274792 | 7390.59 | 2.14% |
| 2025-09-03 | 2.71 | 2.67 | -0.04 | -1.48% | 2.67 | 2.74 | 271162 | 7311.10 | 2.11% |
| 2025-09-02 | 2.73 | 2.71 | -0.02 | -0.73% | 2.68 | 2.74 | 277319 | 7517.40 | 2.16% |
| 2025-09-01 | 2.72 | 2.73 | 0.01 | 0.37% | 2.68 | 2.74 | 282312 | 7643.84 | 2.20% |
| 2025-08-29 | 2.75 | 2.72 | -0.03 | -1.09% | 2.71 | 2.76 | 273831 | 7469.82 | 2.13% |
| 2025-08-28 | 2.74 | 2.75 | 0.00 | 0.00% | 2.69 | 2.81 | 366465 | 10053.55 | 2.85% |
| 2025-08-27 | 2.84 | 2.75 | -0.08 | -2.83% | 2.75 | 2.86 | 384223 | 10793.87 | 2.99% |
| 2025-08-26 | 2.84 | 2.83 | -0.01 | -0.35% | 2.78 | 2.85 | 400967 | 11288.31 | 3.12% |
| 2025-08-25 | 2.87 | 2.84 | -0.04 | -1.39% | 2.78 | 2.88 | 478610 | 13555.28 | 3.72% |
| 2025-08-22 | 2.88 | 2.88 | -0.01 | -0.35% | 2.84 | 2.90 | 229465 | 6582.53 | 1.78% |
| 2025-08-21 | 2.95 | 2.89 | -0.05 | -1.70% | 2.87 | 2.95 | 307411 | 8908.33 | 2.39% |
| 2025-08-20 | 2.92 | 2.94 | 0.01 | 0.34% | 2.88 | 2.95 | 245285 | 7148.10 | 1.91% |
| 2025-08-19 | 2.92 | 2.93 | 0.02 | 0.69% | 2.87 | 2.94 | 268000 | 7796.60 | 2.08% |
| 2025-08-18 | 2.96 | 2.91 | -0.04 | -1.36% | 2.88 | 2.97 | 401180 | 11646.74 | 3.12% |
| 2025-08-15 | 2.95 | 2.95 | -0.01 | -0.34% | 2.92 | 2.99 | 266410 | 7875.55 | 2.07% |
| 2025-08-14 | 3.04 | 2.96 | -0.08 | -2.63% | 2.95 | 3.05 | 294773 | 8819.22 | 2.29% |
| 2025-08-13 | 3.09 | 3.04 | -0.06 | -1.94% | 3.02 | 3.10 | 357970 | 10926.60 | 2.78% |
| 2025-08-12 | 3.09 | 3.10 | 0.01 | 0.32% | 3.03 | 3.13 | 349508 | 10784.09 | 2.72% |
| 2025-08-11 | 3.01 | 3.09 | 0.09 | 3.00% | 2.96 | 3.12 | 503976 | 15426.86 | 3.92% |
| 2025-08-08 | 3.04 | 3.00 | -0.04 | -1.32% | 2.98 | 3.06 | 276616 | 8336.06 | 2.15% |
| 2025-08-07 | 2.93 | 3.04 | 0.11 | 3.75% | 2.91 | 3.06 | 615383 | 18506.64 | 4.79% |
| 2025-08-06 | 3.03 | 2.93 | -0.11 | -3.62% | 2.92 | 3.05 | 449530 | 13339.29 | 3.50% |
| 2025-08-05 | 3.02 | 3.04 | 0.05 | 1.67% | 3.00 | 3.12 | 437984 | 13357.21 | 3.41% |
| 2025-08-04 | 3.00 | 2.99 | -0.01 | -0.33% | 2.95 | 3.04 | 463237 | 13872.83 | 3.60% |
| 2025-08-01 | 2.81 | 3.00 | 0.17 | 6.01% | 2.80 | 3.08 | 948674 | 28098.48 | 7.38% |
| 2025-07-31 | 2.75 | 2.83 | 0.08 | 2.91% | 2.73 | 3.00 | 743705 | 21539.73 | 5.78% |
| 2025-07-30 | 2.76 | 2.75 | -0.02 | -0.72% | 2.73 | 2.77 | 168598 | 4624.27 | 1.31% |
| 2025-07-29 | 2.75 | 2.77 | 0.01 | 0.36% | 2.74 | 2.80 | 232118 | 6412.38 | 1.81% |
| 2025-07-28 | 2.82 | 2.76 | -0.04 | -1.43% | 2.75 | 2.83 | 234388 | 6500.63 | 1.82% |
| 2025-07-25 | 2.86 | 2.80 | -0.04 | -1.41% | 2.76 | 2.86 | 354385 | 9881.48 | 2.76% |
| 2025-07-24 | 2.73 | 2.84 | 0.10 | 3.65% | 2.72 | 2.85 | 444621 | 12474.75 | 3.46% |
| 2025-07-23 | 2.70 | 2.74 | 0.05 | 1.86% | 2.68 | 2.79 | 419494 | 11472.12 | 3.26% |
| 2025-07-22 | 2.74 | 2.69 | -0.04 | -1.47% | 2.66 | 2.75 | 335837 | 9008.27 | 2.61% |
| 2025-07-21 | 2.68 | 2.73 | 0.04 | 1.49% | 2.67 | 2.74 | 233388 | 6354.22 | 1.82% |
| 2025-07-18 | 2.73 | 2.69 | -0.04 | -1.47% | 2.68 | 2.74 | 209280 | 5647.67 | 1.63% |
| 2025-07-17 | 2.72 | 2.73 | 0.02 | 0.74% | 2.70 | 2.75 | 233813 | 6374.14 | 1.82% |
| 2025-07-16 | 2.72 | 2.71 | -0.01 | -0.37% | 2.66 | 2.74 | 284401 | 7699.20 | 2.21% |
| 2025-07-15 | 2.79 | 2.72 | -0.08 | -2.86% | 2.71 | 2.79 | 347334 | 9500.29 | 2.70% |
| 2025-07-14 | 2.82 | 2.80 | -0.02 | -0.71% | 2.79 | 2.90 | 435773 | 12347.15 | 3.39% |
| 2025-07-11 | 2.81 | 2.82 | 0.01 | 0.36% | 2.73 | 2.84 | 348423 | 9714.21 | 2.71% |
| 2025-07-10 | 2.80 | 2.81 | 0.01 | 0.36% | 2.79 | 2.86 | 243750 | 6879.43 | 1.90% |
| 2025-07-09 | 2.81 | 2.80 | -0.01 | -0.36% | 2.77 | 2.83 | 235057 | 6576.53 | 1.83% |
| 2025-07-08 | 2.80 | 2.81 | 0.01 | 0.36% | 2.78 | 2.83 | 181490 | 5086.63 | 1.41% |
| 2025-07-07 | 2.80 | 2.80 | 0.02 | 0.72% | 2.77 | 2.82 | 131486 | 3682.94 | 1.02% |
| 2025-07-04 | 2.83 | 2.78 | -0.05 | -1.77% | 2.74 | 2.84 | 321272 | 8933.04 | 2.50% |
| 2025-07-03 | 2.84 | 2.83 | 0.00 | 0.00% | 2.81 | 2.87 | 157709 | 4469.88 | 1.23% |
| 2025-07-02 | 2.89 | 2.83 | -0.07 | -2.41% | 2.79 | 2.90 | 318389 | 9005.14 | 2.48% |
| 2025-07-01 | 2.99 | 2.90 | -0.06 | -2.03% | 2.88 | 3.01 | 314737 | 9195.24 | 2.45% |
| 2025-06-30 | 2.80 | 2.96 | 0.06 | 2.07% | 2.78 | 3.13 | 729305 | 21682.54 | 5.67% |
深证大盘股票行情在线 K线走势图
珠海中富(000659)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
