富临精工(300432)股票行情
富临精工(300432)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 |
|---|
| 2025-03-28 | 19.95 | 20.00 | -0.10 | -0.50% | 19.95 | 20.60 | 340305 | 68775.41 | 2.82% | 13.00 |
| 2025-03-27 | 20.81 | 20.10 | -1.01 | -4.78% | 20.05 | 21.10 | 595367 | 122117.85 | 4.94% | 37.00 |
| 2025-03-26 | 20.91 | 21.11 | 0.01 | 0.05% | 20.72 | 21.98 | 488559 | 104380.75 | 4.05% | 21.00 |
| 2025-03-25 | 22.04 | 21.10 | -1.12 | -5.04% | 20.92 | 23.19 | 703495 | 156452.94 | 5.84% | 42.00 |
| 2025-03-24 | 21.41 | 22.22 | 0.81 | 3.78% | 20.95 | 22.24 | 490421 | 106128.02 | 4.07% | 12.00 |
| 2025-03-21 | 22.97 | 21.41 | -2.14 | -9.09% | 21.32 | 22.98 | 865488 | 189798.34 | 7.18% | 73.00 |
| 2025-03-20 | 23.60 | 23.55 | -0.45 | -1.88% | 23.11 | 24.69 | 781242 | 186331.08 | 6.48% | 13.00 |
| 2025-03-19 | 22.60 | 24.00 | 1.22 | 5.36% | 22.45 | 24.59 | 909348 | 214801.77 | 7.54% | 46.00 |
| 2025-03-18 | 22.19 | 22.78 | 0.65 | 2.94% | 21.90 | 22.96 | 643670 | 144953.92 | 5.34% | 47.00 |
| 2025-03-17 | 22.87 | 22.13 | -0.88 | -3.82% | 21.92 | 22.99 | 725113 | 161494.41 | 6.02% | 22.00 |
| 2025-03-14 | 21.30 | 23.01 | 1.46 | 6.77% | 20.84 | 23.49 | 1046001 | 232199.50 | 8.68% | 49.00 |
| 2025-03-13 | 23.18 | 21.55 | -1.61 | -6.95% | 21.22 | 23.30 | 988259 | 217151.47 | 8.20% | 37.00 |
| 2025-03-12 | 24.00 | 23.16 | -0.39 | -1.66% | 23.12 | 24.89 | 1143030 | 273299.00 | 9.48% | 66.00 |
| 2025-03-11 | 23.98 | 23.55 | 0.67 | 2.93% | 22.65 | 24.90 | 1420072 | 336937.38 | 11.78% | 17.00 |
| 2025-03-10 | 21.34 | 22.88 | 2.58 | 12.71% | 21.00 | 23.24 | 1183413 | 260273.36 | 9.82% | 57.00 |
| 2025-03-07 | 19.50 | 20.30 | 0.68 | 3.47% | 19.40 | 20.79 | 705400 | 142386.14 | 5.85% | 65.00 |
| 2025-03-06 | 19.41 | 19.62 | 0.21 | 1.08% | 19.20 | 19.97 | 528401 | 103244.93 | 4.38% | 8.00 |
| 2025-03-05 | 19.13 | 19.41 | 0.21 | 1.09% | 18.84 | 19.45 | 311425 | 59639.36 | 2.58% | 2.00 |
| 2025-03-04 | 18.80 | 19.20 | 0.01 | 0.05% | 18.80 | 19.72 | 428212 | 82803.02 | 3.55% | 7.00 |
| 2025-03-03 | 18.55 | 19.19 | 0.77 | 4.18% | 18.13 | 20.19 | 650551 | 125675.66 | 5.40% | 2.00 |
| 2025-02-28 | 18.90 | 18.42 | -0.77 | -4.01% | 18.26 | 19.27 | 462400 | 86030.14 | 3.84% | 21.00 |
| 2025-02-27 | 19.89 | 19.19 | -0.53 | -2.69% | 18.81 | 19.89 | 559103 | 107620.43 | 4.64% | 2.00 |
| 2025-02-26 | 19.55 | 19.72 | 0.17 | 0.87% | 19.50 | 20.88 | 818942 | 165418.41 | 6.79% | 25.00 |
| 2025-02-25 | 19.55 | 19.55 | -0.44 | -2.20% | 19.28 | 19.99 | 461190 | 90473.25 | 3.83% | 1.00 |
| 2025-02-24 | 20.73 | 19.99 | -0.77 | -3.71% | 19.59 | 20.75 | 627017 | 124923.69 | 5.20% | 0.00 |
| 2025-02-21 | 20.00 | 20.76 | 0.50 | 2.47% | 19.71 | 20.95 | 813690 | 166337.23 | 6.75% | 20.00 |
| 2025-02-20 | 18.73 | 20.26 | 1.73 | 9.34% | 18.70 | 20.98 | 1280155 | 258340.69 | 10.62% | 57.00 |
| 2025-02-19 | 16.47 | 18.53 | 2.00 | 12.10% | 16.41 | 18.70 | 973247 | 173943.94 | 8.07% | 23.00 |
| 2025-02-18 | 17.00 | 16.53 | -0.56 | -3.28% | 16.38 | 17.16 | 383075 | 64185.82 | 3.18% | 0.00 |
| 2025-02-17 | 16.69 | 17.09 | 0.30 | 1.79% | 16.50 | 17.10 | 383018 | 64563.39 | 3.18% | 4.00 |
| 2025-02-14 | 16.90 | 16.79 | -0.40 | -2.33% | 16.50 | 17.36 | 521199 | 87763.21 | 4.32% | 4.00 |
| 2025-02-13 | 19.10 | 17.19 | -0.90 | -4.98% | 17.18 | 19.10 | 683447 | 123889.60 | 5.67% | 14.00 |
| 2025-02-12 | 17.50 | 18.09 | 0.54 | 3.08% | 17.33 | 18.20 | 421041 | 75555.55 | 3.49% | 2.00 |
| 2025-02-11 | 17.97 | 17.55 | -0.60 | -3.31% | 17.49 | 17.98 | 369039 | 65046.14 | 3.06% | 12.00 |
| 2025-02-10 | 18.35 | 18.15 | 0.16 | 0.89% | 17.61 | 18.36 | 529777 | 95287.53 | 4.40% | 0.00 |
| 2025-02-07 | 18.30 | 17.99 | -0.36 | -1.96% | 17.61 | 18.46 | 545556 | 98657.64 | 4.53% | 25.00 |
| 2025-02-06 | 17.29 | 18.35 | 0.97 | 5.58% | 17.29 | 18.52 | 608413 | 109714.60 | 5.05% | 3.00 |
| 2025-02-05 | 16.65 | 17.38 | 1.01 | 6.17% | 16.52 | 17.67 | 477675 | 82161.79 | 3.96% | 0.00 |
| 2025-01-27 | 17.25 | 16.37 | -0.79 | -4.60% | 16.37 | 17.32 | 284981 | 47439.09 | 2.36% | 9.00 |
| 2025-01-24 | 16.44 | 17.16 | 0.65 | 3.94% | 16.30 | 17.20 | 416248 | 70486.65 | 3.45% | 9.00 |
| 2025-01-23 | 17.12 | 16.51 | -0.45 | -2.65% | 16.47 | 17.28 | 445180 | 75156.45 | 3.69% | 6.00 |
| 2025-01-22 | 17.02 | 16.96 | -0.66 | -3.75% | 16.58 | 17.13 | 549755 | 92870.30 | 4.56% | 0.00 |
| 2025-01-21 | 16.71 | 17.62 | 1.08 | 6.53% | 16.32 | 17.67 | 631551 | 107341.84 | 5.24% | 43.50 |
| 2025-01-20 | 17.10 | 16.54 | -0.52 | -3.05% | 16.48 | 17.35 | 523358 | 88005.47 | 4.34% | 160.00 |
| 2025-01-17 | 16.82 | 17.06 | 0.38 | 2.28% | 16.82 | 18.01 | 664620 | 115593.45 | 5.51% | 3.00 |
| 2025-01-16 | 16.51 | 16.68 | 0.25 | 1.52% | 16.42 | 17.11 | 528593 | 88677.51 | 4.39% | 7.00 |
| 2025-01-15 | 16.78 | 16.43 | -0.34 | -2.03% | 16.36 | 16.93 | 418053 | 69251.63 | 3.47% | 5.00 |
| 2025-01-14 | 15.13 | 16.77 | 1.61 | 10.62% | 15.00 | 16.98 | 826521 | 135915.42 | 6.86% | 157.00 |
| 2025-01-13 | 14.98 | 15.16 | -0.04 | -0.26% | 14.58 | 15.33 | 286603 | 43077.85 | 2.38% | 0.00 |
| 2025-01-10 | 15.15 | 15.20 | 0.08 | 0.53% | 14.94 | 16.00 | 463242 | 72031.64 | 3.84% | 1.00 |
| 2025-01-09 | 14.44 | 15.12 | 0.54 | 3.70% | 14.41 | 15.39 | 343927 | 51982.33 | 2.85% | 4.00 |
| 2025-01-08 | 14.65 | 14.58 | -0.21 | -1.42% | 13.81 | 14.69 | 309119 | 44167.55 | 2.56% | 6.00 |
| 2025-01-07 | 14.65 | 14.79 | 0.14 | 0.96% | 14.28 | 14.80 | 210023 | 30639.49 | 1.74% | 5.00 |
| 2025-01-06 | 13.72 | 14.65 | 0.96 | 7.01% | 13.66 | 14.93 | 467429 | 67161.29 | 3.88% | 10.00 |
| 2025-01-03 | 14.31 | 13.69 | -0.74 | -5.13% | 13.68 | 14.56 | 323881 | 45648.19 | 2.69% | 7.00 |
| 2025-01-02 | 15.41 | 14.43 | -0.95 | -6.18% | 14.24 | 15.48 | 372690 | 55163.18 | 3.09% | 23.00 |
| 2024-12-31 | 15.10 | 15.38 | 0.38 | 2.53% | 15.09 | 16.10 | 413238 | 64589.19 | 3.43% | 8.00 |
| 2024-12-30 | 14.96 | 15.00 | 0.05 | 0.33% | 14.71 | 15.10 | 195341 | 29211.85 | 1.62% | 0.00 |
| 2024-12-27 | 15.15 | 14.95 | -0.31 | -2.03% | 14.80 | 15.30 | 319836 | 48155.88 | 2.65% | 10.00 |
| 2024-12-26 | 15.45 | 15.26 | -0.30 | -1.93% | 15.20 | 15.93 | 313262 | 48613.67 | 2.60% | 103.00 |
| 2024-12-25 | 16.00 | 15.56 | -0.50 | -3.11% | 15.44 | 16.00 | 266221 | 41721.48 | 2.21% | 7.00 |
| 2024-12-24 | 15.65 | 16.06 | 0.48 | 3.08% | 15.64 | 16.35 | 424945 | 68399.89 | 3.53% | 0.00 |
| 2024-12-23 | 15.59 | 15.58 | 0.03 | 0.19% | 15.39 | 16.17 | 358242 | 56583.37 | 2.97% | 53.00 |
| 2024-12-20 | 15.15 | 15.55 | 0.29 | 1.90% | 15.13 | 15.85 | 268892 | 41540.48 | 2.23% | 60.00 |
| 2024-12-19 | 15.04 | 15.26 | -0.04 | -0.26% | 14.93 | 15.48 | 224435 | 34233.78 | 1.86% | 2.00 |
| 2024-12-18 | 15.01 | 15.30 | 0.14 | 0.92% | 15.01 | 16.00 | 365976 | 57208.83 | 3.04% | 1.00 |
| 2024-12-17 | 15.85 | 15.16 | -0.77 | -4.83% | 15.12 | 16.25 | 368313 | 56973.31 | 3.06% | 0.00 |
| 2024-12-16 | 15.61 | 15.93 | 0.35 | 2.25% | 15.39 | 16.54 | 440559 | 70250.67 | 3.66% | 0.00 |
| 2024-12-13 | 15.96 | 15.58 | -0.41 | -2.56% | 15.52 | 15.96 | 313712 | 49254.09 | 2.60% | 3.00 |
| 2024-12-12 | 16.40 | 15.99 | -0.43 | -2.62% | 15.70 | 16.65 | 508340 | 81613.66 | 4.22% | 0.00 |
| 2024-12-11 | 16.63 | 16.42 | -0.46 | -2.73% | 16.31 | 16.70 | 499550 | 82219.55 | 4.15% | 1.00 |
| 2024-12-10 | 15.92 | 16.88 | 1.38 | 8.90% | 15.77 | 17.78 | 998921 | 169241.09 | 8.29% | 7.00 |
| 2024-12-09 | 15.20 | 15.50 | 0.25 | 1.64% | 15.19 | 15.90 | 301679 | 46957.89 | 2.50% | 42.00 |
| 2024-12-06 | 15.35 | 15.25 | -0.21 | -1.36% | 14.95 | 15.55 | 296458 | 45150.34 | 2.46% | 22.00 |
| 2024-12-05 | 15.30 | 15.46 | -0.13 | -0.83% | 14.86 | 15.55 | 441262 | 67197.39 | 3.66% | 1.00 |
| 2024-12-04 | 16.10 | 15.59 | -0.81 | -4.94% | 15.50 | 16.21 | 529022 | 83241.99 | 4.39% | 4.00 |
| 2024-12-03 | 15.81 | 16.40 | 0.58 | 3.67% | 15.60 | 16.55 | 698292 | 113898.39 | 5.80% | 19.00 |
| 2024-12-02 | 15.93 | 15.82 | 0.11 | 0.70% | 15.68 | 16.39 | 514948 | 82415.29 | 4.27% | 15.00 |
| 2024-11-29 | 15.60 | 15.71 | 0.00 | 0.00% | 15.00 | 16.14 | 483817 | 75623.74 | 4.02% | 2.00 |
| 2024-11-28 | 15.80 | 15.71 | -0.06 | -0.38% | 15.45 | 16.00 | 369497 | 58336.41 | 3.07% | 15.00 |
深证大盘股票行情在线 K线走势图
