浙富控股(002266)股票行情 浙富控股股票行情 002266股票行情_爱股网
浙富控股(002266)股票行情
浙富控股(002266)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 | 4.27 | 4.36 | 0.11 | 2.59% | 4.26 | 4.38 | 1011274 | 43850.12 | 2.07% |
| 2025-10-24 | 4.29 | 4.25 | -0.03 | -0.70% | 4.23 | 4.31 | 674858 | 28720.06 | 1.38% |
| 2025-10-23 | 4.25 | 4.28 | 0.00 | 0.00% | 4.14 | 4.29 | 886787 | 37269.45 | 1.81% |
| 2025-10-22 | 4.23 | 4.28 | 0.01 | 0.23% | 4.19 | 4.29 | 828345 | 35214.99 | 1.69% |
| 2025-10-21 | 4.23 | 4.27 | 0.06 | 1.43% | 4.23 | 4.34 | 920722 | 39446.04 | 1.88% |
| 2025-10-20 | 4.26 | 4.21 | -0.02 | -0.47% | 4.19 | 4.28 | 878050 | 37143.43 | 1.79% |
| 2025-10-17 | 4.41 | 4.23 | -0.16 | -3.64% | 4.20 | 4.45 | 1293940 | 55643.95 | 2.64% |
| 2025-10-16 | 4.46 | 4.39 | -0.08 | -1.79% | 4.37 | 4.47 | 1210568 | 53380.46 | 2.47% |
| 2025-10-15 | 4.48 | 4.47 | -0.05 | -1.11% | 4.37 | 4.56 | 1809012 | 80370.07 | 3.69% |
| 2025-10-14 | 4.76 | 4.52 | -0.23 | -4.84% | 4.51 | 4.84 | 3142302 | 146082.30 | 6.42% |
| 2025-10-13 | 4.36 | 4.75 | 0.23 | 5.09% | 4.29 | 4.75 | 3679620 | 167147.86 | 7.51% |
| 2025-10-10 | 4.60 | 4.52 | 0.06 | 1.35% | 4.51 | 4.81 | 5169456 | 240565.97 | 10.56% |
| 2025-10-09 | 4.16 | 4.46 | 0.41 | 10.12% | 4.16 | 4.46 | 1207685 | 53035.09 | 2.47% |
| 2025-09-30 | 3.96 | 4.05 | 0.07 | 1.76% | 3.95 | 4.08 | 1222124 | 49289.93 | 2.50% |
| 2025-09-29 | 3.98 | 3.98 | 0.01 | 0.25% | 3.92 | 4.02 | 901100 | 35791.28 | 1.84% |
| 2025-09-26 | 3.92 | 3.97 | 0.03 | 0.76% | 3.89 | 4.04 | 1199569 | 47817.74 | 2.45% |
| 2025-09-25 | 3.92 | 3.94 | 0.02 | 0.51% | 3.92 | 4.06 | 979585 | 38928.31 | 2.00% |
| 2025-09-24 | 3.90 | 3.92 | 0.01 | 0.26% | 3.84 | 3.92 | 873936 | 33955.11 | 1.78% |
| 2025-09-23 | 3.90 | 3.91 | 0.00 | 0.00% | 3.84 | 3.94 | 874066 | 33999.77 | 1.78% |
| 2025-09-22 | 3.92 | 3.91 | -0.03 | -0.76% | 3.84 | 3.93 | 710978 | 27543.04 | 1.45% |
| 2025-09-19 | 3.93 | 3.94 | 0.01 | 0.25% | 3.91 | 3.96 | 715329 | 28158.85 | 1.46% |
| 2025-09-18 | 4.06 | 3.93 | -0.13 | -3.20% | 3.90 | 4.07 | 1129514 | 44974.22 | 2.31% |
| 2025-09-17 | 3.91 | 4.06 | 0.14 | 3.57% | 3.88 | 4.09 | 1500773 | 60162.07 | 3.06% |
| 2025-09-16 | 3.95 | 3.92 | -0.02 | -0.51% | 3.87 | 3.97 | 781004 | 30496.97 | 1.59% |
| 2025-09-15 | 3.95 | 3.94 | -0.01 | -0.25% | 3.93 | 3.98 | 692316 | 27354.96 | 1.41% |
| 2025-09-12 | 3.96 | 3.95 | -0.02 | -0.50% | 3.92 | 3.99 | 916027 | 36229.75 | 1.87% |
| 2025-09-11 | 3.93 | 3.97 | 0.04 | 1.02% | 3.90 | 3.97 | 907478 | 35719.69 | 1.85% |
| 2025-09-10 | 3.99 | 3.93 | -0.09 | -2.24% | 3.92 | 4.00 | 1110802 | 43841.61 | 2.27% |
| 2025-09-09 | 4.01 | 4.02 | 0.00 | 0.00% | 3.95 | 4.09 | 1329333 | 53397.87 | 2.71% |
| 2025-09-08 | 4.11 | 4.02 | -0.11 | -2.66% | 3.98 | 4.13 | 1815217 | 72888.45 | 3.71% |
| 2025-09-05 | 4.02 | 4.13 | 0.11 | 2.74% | 3.92 | 4.24 | 2885671 | 117281.64 | 5.89% |
| 2025-09-04 | 3.87 | 4.02 | 0.22 | 5.79% | 3.85 | 4.09 | 3373241 | 134854.41 | 6.89% |
| 2025-09-03 | 3.88 | 3.80 | -0.05 | -1.30% | 3.77 | 3.89 | 1230491 | 46979.25 | 2.51% |
| 2025-09-02 | 3.99 | 3.85 | -0.08 | -2.04% | 3.83 | 4.00 | 2706876 | 105186.83 | 5.53% |
| 2025-09-01 | 3.63 | 3.93 | 0.36 | 10.08% | 3.62 | 3.93 | 3144160 | 120175.28 | 6.42% |
| 2025-08-29 | 3.58 | 3.57 | -0.03 | -0.83% | 3.57 | 3.61 | 728126 | 26149.82 | 1.49% |
| 2025-08-28 | 3.59 | 3.60 | 0.02 | 0.56% | 3.48 | 3.63 | 961908 | 34268.05 | 1.96% |
| 2025-08-27 | 3.70 | 3.58 | -0.12 | -3.24% | 3.57 | 3.71 | 1064660 | 38776.05 | 2.17% |
| 2025-08-26 | 3.67 | 3.70 | 0.03 | 0.82% | 3.64 | 3.72 | 835430 | 30809.78 | 1.71% |
| 2025-08-25 | 3.66 | 3.67 | 0.02 | 0.55% | 3.65 | 3.70 | 1113634 | 40912.68 | 2.27% |
| 2025-08-22 | 3.63 | 3.65 | 0.02 | 0.55% | 3.60 | 3.65 | 873450 | 31692.30 | 1.78% |
| 2025-08-21 | 3.59 | 3.63 | 0.04 | 1.11% | 3.59 | 3.66 | 1280055 | 46557.54 | 2.61% |
| 2025-08-20 | 3.55 | 3.59 | 0.03 | 0.84% | 3.54 | 3.59 | 733539 | 26168.55 | 1.50% |
| 2025-08-19 | 3.56 | 3.56 | -0.01 | -0.28% | 3.54 | 3.58 | 697302 | 24825.86 | 1.42% |
| 2025-08-18 | 3.54 | 3.57 | 0.03 | 0.85% | 3.53 | 3.59 | 824480 | 29396.27 | 1.68% |
| 2025-08-15 | 3.52 | 3.54 | 0.00 | 0.00% | 3.51 | 3.55 | 660157 | 23346.55 | 1.35% |
| 2025-08-14 | 3.59 | 3.54 | -0.06 | -1.67% | 3.52 | 3.60 | 880549 | 31316.87 | 1.80% |
| 2025-08-13 | 3.60 | 3.60 | 0.00 | 0.00% | 3.56 | 3.61 | 760004 | 27244.90 | 1.55% |
| 2025-08-12 | 3.64 | 3.60 | -0.05 | -1.37% | 3.58 | 3.65 | 819563 | 29523.35 | 1.67% |
| 2025-08-11 | 3.65 | 3.65 | -0.01 | -0.27% | 3.62 | 3.67 | 939688 | 34191.56 | 1.92% |
| 2025-08-08 | 3.59 | 3.66 | 0.07 | 1.95% | 3.58 | 3.68 | 1297624 | 47248.55 | 2.65% |
| 2025-08-07 | 3.63 | 3.59 | -0.04 | -1.10% | 3.56 | 3.63 | 1026032 | 36838.20 | 2.10% |
| 2025-08-06 | 3.61 | 3.63 | 0.03 | 0.83% | 3.59 | 3.64 | 1128799 | 40834.41 | 2.31% |
| 2025-08-05 | 3.60 | 3.60 | 0.00 | 0.00% | 3.57 | 3.62 | 983371 | 35299.79 | 2.01% |
| 2025-08-04 | 3.58 | 3.60 | 0.01 | 0.28% | 3.56 | 3.63 | 809366 | 29059.78 | 1.65% |
| 2025-08-01 | 3.63 | 3.59 | -0.04 | -1.10% | 3.57 | 3.65 | 1058911 | 38115.14 | 2.16% |
| 2025-07-31 | 3.67 | 3.63 | -0.04 | -1.09% | 3.61 | 3.69 | 1474906 | 53755.71 | 3.01% |
| 2025-07-30 | 3.71 | 3.67 | -0.07 | -1.87% | 3.66 | 3.75 | 1789279 | 66138.85 | 3.65% |
| 2025-07-29 | 3.73 | 3.74 | -0.02 | -0.53% | 3.66 | 3.77 | 2777722 | 103004.27 | 5.67% |
| 2025-07-28 | 3.88 | 3.76 | -0.24 | -6.00% | 3.72 | 3.97 | 4415304 | 167625.52 | 9.02% |
| 2025-07-25 | 4.30 | 4.00 | -0.29 | -6.76% | 4.00 | 4.70 | 6540002 | 281920.47 | 13.36% |
| 2025-07-24 | 4.92 | 4.29 | -0.18 | -4.03% | 4.26 | 4.92 | 7545842 | 349933.12 | 15.41% |
| 2025-07-23 | 4.47 | 4.47 | 0.41 | 10.10% | 4.12 | 4.47 | 3012077 | 133138.89 | 6.15% |
| 2025-07-22 | 3.97 | 4.06 | 0.37 | 10.03% | 3.68 | 4.06 | 3706649 | 143106.66 | 7.57% |
| 2025-07-21 | 3.59 | 3.69 | 0.34 | 10.15% | 3.59 | 3.69 | 1244892 | 45635.93 | 2.54% |
| 2025-07-18 | 3.24 | 3.35 | 0.11 | 3.40% | 3.23 | 3.35 | 676080 | 22392.01 | 1.38% |
| 2025-07-17 | 3.22 | 3.24 | 0.02 | 0.62% | 3.22 | 3.25 | 297585 | 9620.65 | 0.61% |
| 2025-07-16 | 3.26 | 3.22 | -0.04 | -1.23% | 3.21 | 3.27 | 428904 | 13837.15 | 0.88% |
| 2025-07-15 | 3.32 | 3.26 | -0.05 | -1.51% | 3.24 | 3.36 | 519258 | 17035.85 | 1.06% |
| 2025-07-14 | 3.25 | 3.31 | 0.07 | 2.16% | 3.23 | 3.32 | 571024 | 18672.11 | 1.17% |
| 2025-07-11 | 3.23 | 3.24 | 0.01 | 0.31% | 3.21 | 3.25 | 373631 | 12074.06 | 0.76% |
| 2025-07-10 | 3.20 | 3.23 | 0.03 | 0.94% | 3.18 | 3.23 | 322977 | 10372.59 | 0.66% |
| 2025-07-09 | 3.18 | 3.20 | 0.03 | 0.95% | 3.17 | 3.21 | 376454 | 12033.20 | 0.77% |
| 2025-07-08 | 3.17 | 3.17 | 0.00 | 0.00% | 3.13 | 3.18 | 402764 | 12714.69 | 0.82% |
| 2025-07-07 | 3.14 | 3.17 | 0.04 | 1.28% | 3.12 | 3.17 | 294319 | 9254.40 | 0.60% |
| 2025-07-04 | 3.13 | 3.13 | 0.00 | 0.00% | 3.11 | 3.16 | 435911 | 13676.67 | 0.89% |
| 2025-07-03 | 3.13 | 3.13 | 0.00 | 0.00% | 3.12 | 3.14 | 352381 | 11036.34 | 0.72% |
| 2025-07-02 | 3.11 | 3.13 | 0.03 | 0.97% | 3.09 | 3.13 | 464576 | 14468.85 | 0.95% |
| 2025-07-01 | 3.08 | 3.10 | 0.02 | 0.65% | 3.06 | 3.11 | 480944 | 14852.19 | 0.98% |
| 2025-06-30 | 3.09 | 3.08 | 0.00 | 0.00% | 3.07 | 3.11 | 466052 | 14363.69 | 0.95% |
深证大盘股票行情在线 K线走势图
浙富控股(002266)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
