富邦科技(300387)股票行情
富邦科技(300387)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 |
|---|
| 2025-12-12 | 8.43 | 8.38 | -0.09 | -1.06% | 8.36 | 8.57 | 47360 | 4008.82 | 1.64% | 0.00 |
| 2025-12-11 | 8.74 | 8.47 | -0.26 | -2.98% | 8.46 | 8.75 | 67893 | 5814.31 | 2.35% | 0.00 |
| 2025-12-10 | 8.79 | 8.73 | -0.08 | -0.91% | 8.69 | 8.81 | 38838 | 3396.97 | 1.34% | 0.00 |
| 2025-12-09 | 8.89 | 8.81 | -0.11 | -1.23% | 8.79 | 8.93 | 38260 | 3390.78 | 1.32% | 0.00 |
| 2025-12-08 | 8.92 | 8.92 | -0.01 | -0.11% | 8.91 | 9.01 | 46172 | 4136.02 | 1.60% | 0.00 |
| 2025-12-05 | 8.78 | 8.93 | 0.14 | 1.59% | 8.73 | 8.95 | 40358 | 3571.17 | 1.40% | 0.00 |
| 2025-12-04 | 8.92 | 8.79 | -0.19 | -2.12% | 8.78 | 8.99 | 47722 | 4218.72 | 1.65% | 0.00 |
| 2025-12-03 | 9.09 | 8.98 | -0.11 | -1.21% | 8.95 | 9.12 | 47649 | 4295.92 | 1.65% | 0.00 |
| 2025-12-02 | 9.03 | 9.09 | 0.03 | 0.33% | 8.98 | 9.13 | 39946 | 3619.33 | 1.38% | 0.00 |
| 2025-12-01 | 9.03 | 9.06 | 0.02 | 0.22% | 9.03 | 9.17 | 49460 | 4497.12 | 1.71% | 20.00 |
| 2025-11-28 | 8.94 | 9.04 | 0.10 | 1.12% | 8.87 | 9.05 | 40330 | 3625.35 | 1.40% | 0.00 |
| 2025-11-27 | 8.80 | 8.94 | 0.13 | 1.48% | 8.77 | 8.99 | 49033 | 4371.80 | 1.70% | 0.00 |
| 2025-11-26 | 9.00 | 8.81 | -0.16 | -1.78% | 8.80 | 9.01 | 57299 | 5091.52 | 1.98% | 0.00 |
| 2025-11-25 | 8.93 | 8.97 | 0.10 | 1.13% | 8.87 | 9.03 | 52556 | 4710.21 | 1.82% | 0.00 |
| 2025-11-24 | 8.83 | 8.87 | 0.15 | 1.72% | 8.70 | 8.95 | 78495 | 6932.52 | 2.72% | 0.00 |
| 2025-11-21 | 9.19 | 8.72 | -0.51 | -5.53% | 8.69 | 9.28 | 98750 | 8774.06 | 3.42% | 0.00 |
| 2025-11-20 | 9.30 | 9.23 | -0.07 | -0.75% | 9.18 | 9.40 | 56419 | 5229.06 | 1.95% | 0.00 |
| 2025-11-19 | 9.48 | 9.30 | -0.15 | -1.59% | 9.23 | 9.57 | 65893 | 6148.66 | 2.28% | 0.00 |
| 2025-11-18 | 9.69 | 9.45 | -0.27 | -2.78% | 9.37 | 9.70 | 98062 | 9281.71 | 3.39% | 0.00 |
| 2025-11-17 | 9.70 | 9.72 | 0.10 | 1.04% | 9.62 | 9.79 | 74635 | 7236.72 | 2.58% | 0.00 |
| 2025-11-14 | 9.62 | 9.62 | -0.05 | -0.52% | 9.62 | 9.77 | 67627 | 6556.58 | 2.34% | 0.00 |
| 2025-11-13 | 9.64 | 9.67 | 0.02 | 0.21% | 9.55 | 9.70 | 68503 | 6614.76 | 2.37% | 0.00 |
| 2025-11-12 | 9.67 | 9.65 | -0.02 | -0.21% | 9.50 | 9.68 | 58100 | 5564.25 | 2.01% | 4.00 |
| 2025-11-11 | 9.53 | 9.67 | 0.12 | 1.26% | 9.46 | 9.68 | 78210 | 7511.73 | 2.71% | 30.00 |
| 2025-11-10 | 9.68 | 9.55 | -0.06 | -0.62% | 9.50 | 9.69 | 75513 | 7220.86 | 2.61% | 0.00 |
| 2025-11-07 | 9.47 | 9.61 | 0.10 | 1.05% | 9.37 | 9.66 | 106339 | 10182.16 | 3.68% | 40.00 |
| 2025-11-06 | 9.38 | 9.51 | 0.13 | 1.39% | 9.31 | 9.54 | 97744 | 9266.79 | 3.38% | 35.00 |
| 2025-11-05 | 9.24 | 9.38 | 0.11 | 1.19% | 9.16 | 9.40 | 58347 | 5441.18 | 2.02% | 0.00 |
| 2025-11-04 | 9.31 | 9.27 | -0.03 | -0.32% | 9.20 | 9.33 | 45352 | 4204.98 | 1.57% | 11.00 |
| 2025-11-03 | 9.29 | 9.30 | 0.03 | 0.32% | 9.22 | 9.32 | 46924 | 4351.89 | 1.62% | 0.00 |
| 2025-10-31 | 9.15 | 9.27 | 0.10 | 1.09% | 9.15 | 9.33 | 57412 | 5333.92 | 1.99% | 0.00 |
| 2025-10-30 | 9.26 | 9.17 | -0.14 | -1.50% | 9.16 | 9.31 | 62329 | 5749.12 | 2.16% | 0.00 |
| 2025-10-29 | 9.31 | 9.31 | 0.03 | 0.32% | 9.16 | 9.48 | 78363 | 7280.80 | 2.71% | 0.00 |
| 2025-10-28 | 9.38 | 9.28 | -0.07 | -0.75% | 9.26 | 9.39 | 51387 | 4782.30 | 1.78% | 0.00 |
| 2025-10-27 | 9.35 | 9.35 | -0.05 | -0.53% | 9.26 | 9.43 | 68726 | 6420.34 | 2.38% | 35.00 |
| 2025-10-24 | 9.38 | 9.40 | 0.05 | 0.53% | 9.30 | 9.46 | 58554 | 5490.51 | 2.03% | 0.00 |
| 2025-10-23 | 9.27 | 9.35 | 0.07 | 0.75% | 9.18 | 9.35 | 52842 | 4902.53 | 1.83% | 0.00 |
| 2025-10-22 | 9.25 | 9.28 | 0.03 | 0.32% | 9.21 | 9.35 | 53740 | 4991.59 | 1.86% | 3.00 |
| 2025-10-21 | 9.10 | 9.25 | 0.13 | 1.43% | 9.05 | 9.25 | 47885 | 4400.18 | 1.66% | 0.00 |
| 2025-10-20 | 9.06 | 9.12 | 0.15 | 1.67% | 8.98 | 9.14 | 49348 | 4483.36 | 1.71% | 12.00 |
| 2025-10-17 | 9.07 | 8.97 | -0.13 | -1.43% | 8.96 | 9.16 | 51424 | 4660.37 | 1.78% | 0.00 |
| 2025-10-16 | 9.23 | 9.10 | -0.13 | -1.41% | 9.06 | 9.25 | 55845 | 5087.76 | 1.93% | 0.00 |
| 2025-10-15 | 9.28 | 9.23 | -0.02 | -0.22% | 9.19 | 9.32 | 50850 | 4694.19 | 1.76% | 0.00 |
| 2025-10-14 | 9.24 | 9.25 | 0.02 | 0.22% | 9.21 | 9.34 | 73626 | 6821.66 | 2.55% | 0.00 |
| 2025-10-13 | 9.04 | 9.23 | 0.02 | 0.22% | 8.86 | 9.25 | 64285 | 5873.00 | 2.22% | 0.00 |
| 2025-10-10 | 9.11 | 9.21 | 0.09 | 0.99% | 9.04 | 9.24 | 72013 | 6625.38 | 2.49% | 0.00 |
| 2025-10-09 | 8.98 | 9.12 | 0.14 | 1.56% | 8.98 | 9.14 | 56643 | 5145.73 | 1.96% | 0.00 |
| 2025-09-30 | 8.98 | 8.98 | 0.04 | 0.45% | 8.90 | 9.01 | 32488 | 2910.65 | 1.12% | 0.00 |
| 2025-09-29 | 8.87 | 8.94 | 0.08 | 0.90% | 8.73 | 8.98 | 44994 | 3997.06 | 1.56% | 0.00 |
| 2025-09-26 | 8.77 | 8.86 | 0.06 | 0.68% | 8.70 | 8.96 | 50520 | 4485.23 | 1.75% | 0.00 |
| 2025-09-25 | 8.89 | 8.80 | -0.12 | -1.35% | 8.78 | 8.96 | 43875 | 3882.69 | 1.52% | 0.00 |
| 2025-09-24 | 8.82 | 8.92 | 0.08 | 0.90% | 8.75 | 8.95 | 53389 | 4744.83 | 1.85% | 0.00 |
| 2025-09-23 | 8.91 | 8.84 | -0.12 | -1.34% | 8.53 | 8.93 | 94949 | 8266.08 | 3.29% | 0.00 |
| 2025-09-22 | 9.18 | 8.96 | -0.14 | -1.54% | 8.91 | 9.18 | 80807 | 7286.38 | 2.80% | 0.00 |
| 2025-09-19 | 9.32 | 9.10 | -0.14 | -1.52% | 9.03 | 9.34 | 134478 | 12255.93 | 4.65% | 1.00 |
| 2025-09-18 | 9.21 | 9.24 | 0.05 | 0.54% | 9.08 | 9.58 | 175185 | 16339.52 | 6.06% | 0.00 |
| 2025-09-17 | 9.20 | 9.19 | -0.01 | -0.11% | 9.16 | 9.26 | 52601 | 4844.71 | 1.82% | 0.00 |
| 2025-09-16 | 9.08 | 9.20 | 0.10 | 1.10% | 9.04 | 9.25 | 64631 | 5910.72 | 2.24% | 0.00 |
| 2025-09-15 | 9.15 | 9.10 | -0.09 | -0.98% | 9.05 | 9.20 | 57444 | 5229.99 | 1.99% | 0.00 |
| 2025-09-12 | 9.35 | 9.19 | -0.08 | -0.86% | 9.13 | 9.35 | 78370 | 7212.59 | 2.71% | 0.00 |
| 2025-09-11 | 9.19 | 9.27 | 0.06 | 0.65% | 9.06 | 9.28 | 70389 | 6467.12 | 2.44% | 0.00 |
| 2025-09-10 | 9.28 | 9.21 | -0.05 | -0.54% | 9.16 | 9.33 | 52169 | 4817.79 | 1.81% | 0.00 |
| 2025-09-09 | 9.35 | 9.26 | -0.10 | -1.07% | 9.20 | 9.41 | 57901 | 5386.19 | 2.00% | 0.00 |
| 2025-09-08 | 9.30 | 9.36 | 0.09 | 0.97% | 9.24 | 9.38 | 59435 | 5535.40 | 2.06% | 0.00 |
| 2025-09-05 | 9.18 | 9.27 | 0.11 | 1.20% | 9.14 | 9.29 | 57605 | 5321.86 | 1.99% | 2.00 |
| 2025-09-04 | 9.09 | 9.16 | 0.08 | 0.88% | 9.06 | 9.29 | 93209 | 8575.38 | 3.23% | 0.00 |
| 2025-09-03 | 9.40 | 9.08 | -0.33 | -3.51% | 9.05 | 9.45 | 76714 | 7070.19 | 2.65% | 0.00 |
| 2025-09-02 | 9.71 | 9.41 | -0.31 | -3.19% | 9.22 | 9.72 | 120848 | 11354.13 | 4.18% | 0.00 |
| 2025-09-01 | 9.60 | 9.72 | 0.11 | 1.14% | 9.52 | 9.78 | 96778 | 9350.58 | 3.35% | 16.00 |
| 2025-08-29 | 9.56 | 9.61 | 0.03 | 0.31% | 9.50 | 9.69 | 83032 | 7978.28 | 2.87% | 0.00 |
| 2025-08-28 | 9.51 | 9.58 | -0.03 | -0.31% | 9.23 | 9.72 | 151515 | 14393.16 | 5.24% | 32.00 |
| 2025-08-27 | 9.98 | 9.61 | -0.28 | -2.83% | 9.61 | 10.27 | 190511 | 18988.49 | 6.59% | 0.00 |
| 2025-08-26 | 9.75 | 9.89 | 0.09 | 0.92% | 9.68 | 9.95 | 106338 | 10492.63 | 3.68% | 0.00 |
| 2025-08-25 | 9.73 | 9.80 | 0.07 | 0.72% | 9.63 | 9.82 | 96969 | 9442.58 | 3.36% | 0.00 |
| 2025-08-22 | 9.84 | 9.73 | -0.17 | -1.72% | 9.65 | 9.85 | 128395 | 12486.32 | 4.44% | 7.00 |
| 2025-08-21 | 9.71 | 9.90 | 0.15 | 1.54% | 9.70 | 9.98 | 139881 | 13790.26 | 4.84% | 4.00 |
| 2025-08-20 | 9.60 | 9.75 | 0.13 | 1.35% | 9.53 | 9.75 | 97677 | 9469.88 | 3.38% | 2.00 |
| 2025-08-19 | 9.52 | 9.62 | 0.13 | 1.37% | 9.47 | 9.63 | 81661 | 7823.86 | 2.83% | 0.00 |
| 2025-08-18 | 9.49 | 9.49 | 0.04 | 0.42% | 9.45 | 9.56 | 84287 | 8015.88 | 2.92% | 0.00 |
| 2025-08-15 | 9.30 | 9.45 | 0.16 | 1.72% | 9.29 | 9.45 | 63966 | 6014.36 | 2.21% | 0.00 |
深证大盘股票行情在线 K线走势图
富邦科技(300387)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
