富满微(300671)股票行情
富满微(300671)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 |
|---|
| 2025-12-15 | 33.60 | 32.60 | -1.29 | -3.81% | 32.58 | 33.60 | 45622 | 15058.38 | 2.07% | 0.00 |
| 2025-12-12 | 33.41 | 33.89 | 0.40 | 1.19% | 33.05 | 34.29 | 39941 | 13443.87 | 1.81% | 0.00 |
| 2025-12-11 | 34.56 | 33.49 | -1.03 | -2.98% | 33.49 | 35.48 | 44870 | 15409.71 | 2.03% | 0.00 |
| 2025-12-10 | 34.51 | 34.52 | -0.18 | -0.52% | 34.05 | 34.86 | 37883 | 13007.06 | 1.74% | 0.00 |
| 2025-12-09 | 35.00 | 34.70 | -0.58 | -1.64% | 34.65 | 35.41 | 40659 | 14228.69 | 1.86% | 0.00 |
| 2025-12-08 | 34.53 | 35.28 | 0.43 | 1.23% | 34.53 | 35.46 | 50868 | 17883.49 | 2.33% | 3.00 |
| 2025-12-05 | 34.77 | 34.85 | -0.15 | -0.43% | 34.05 | 35.06 | 53346 | 18399.54 | 2.44% | 5.00 |
| 2025-12-04 | 33.88 | 35.00 | 1.04 | 3.06% | 33.85 | 35.57 | 97714 | 34311.38 | 4.48% | 0.00 |
| 2025-12-03 | 34.63 | 33.96 | -0.76 | -2.19% | 33.80 | 34.75 | 34882 | 11901.42 | 1.60% | 0.00 |
| 2025-12-02 | 34.99 | 34.72 | -0.33 | -0.94% | 34.60 | 35.35 | 34828 | 12130.30 | 1.60% | 0.00 |
| 2025-12-01 | 33.91 | 35.05 | 1.14 | 3.36% | 33.72 | 35.15 | 54637 | 18948.64 | 2.50% | 0.00 |
| 2025-11-28 | 33.79 | 33.91 | 0.09 | 0.27% | 33.58 | 34.19 | 32134 | 10872.53 | 1.47% | 0.00 |
| 2025-11-27 | 33.36 | 33.82 | 0.46 | 1.38% | 33.33 | 34.89 | 59572 | 20407.09 | 2.73% | 0.00 |
| 2025-11-26 | 33.51 | 33.36 | -0.15 | -0.45% | 33.02 | 34.19 | 37950 | 12742.18 | 1.74% | 0.00 |
| 2025-11-25 | 33.31 | 33.51 | 0.22 | 0.66% | 33.31 | 34.18 | 38525 | 12988.50 | 1.76% | 0.00 |
| 2025-11-24 | 32.85 | 33.29 | 0.56 | 1.71% | 32.23 | 33.55 | 40146 | 13185.14 | 1.84% | 0.00 |
| 2025-11-21 | 34.47 | 32.73 | -2.15 | -6.16% | 32.73 | 34.82 | 63112 | 21053.69 | 2.89% | 0.00 |
| 2025-11-20 | 36.19 | 34.88 | -1.28 | -3.54% | 34.87 | 36.36 | 54909 | 19473.69 | 2.52% | 6.00 |
| 2025-11-19 | 35.67 | 36.16 | 0.09 | 0.25% | 35.54 | 36.40 | 66195 | 23848.87 | 3.03% | 0.00 |
| 2025-11-18 | 34.65 | 36.07 | 1.36 | 3.92% | 34.43 | 37.24 | 110125 | 40059.79 | 5.04% | 0.00 |
| 2025-11-17 | 34.01 | 34.71 | 0.39 | 1.14% | 34.01 | 34.77 | 28266 | 9747.47 | 1.30% | 0.00 |
| 2025-11-14 | 35.26 | 34.32 | -1.28 | -3.60% | 34.31 | 35.37 | 49590 | 17266.66 | 2.28% | 0.00 |
| 2025-11-13 | 34.92 | 35.60 | 0.60 | 1.71% | 34.76 | 35.88 | 48477 | 17215.06 | 2.23% | 0.00 |
| 2025-11-12 | 35.00 | 35.00 | -0.23 | -0.65% | 34.62 | 35.53 | 34014 | 11900.22 | 1.57% | 0.00 |
| 2025-11-11 | 35.27 | 35.23 | -0.01 | -0.03% | 34.97 | 35.79 | 39939 | 14125.19 | 1.84% | 0.00 |
| 2025-11-10 | 34.48 | 35.24 | 0.73 | 2.12% | 34.36 | 35.45 | 42992 | 15081.61 | 1.98% | 0.00 |
| 2025-11-07 | 34.44 | 34.51 | -0.27 | -0.78% | 34.10 | 34.60 | 36903 | 12678.36 | 1.70% | 0.00 |
| 2025-11-06 | 34.83 | 34.78 | 0.12 | 0.35% | 34.42 | 34.97 | 28050 | 9745.55 | 1.29% | 0.00 |
| 2025-11-05 | 34.26 | 34.66 | -0.24 | -0.69% | 34.26 | 34.84 | 26919 | 9304.41 | 1.24% | 0.00 |
| 2025-11-04 | 35.60 | 34.90 | -0.68 | -1.91% | 34.60 | 35.60 | 33324 | 11659.22 | 1.53% | 0.00 |
| 2025-11-03 | 35.10 | 35.58 | 0.30 | 0.85% | 34.69 | 35.58 | 40768 | 14301.60 | 1.88% | 0.00 |
| 2025-10-31 | 35.02 | 35.28 | 0.27 | 0.77% | 34.76 | 35.70 | 37772 | 13354.80 | 1.74% | 0.00 |
| 2025-10-30 | 35.41 | 35.01 | -0.64 | -1.80% | 35.00 | 35.87 | 42868 | 15150.03 | 1.97% | 0.00 |
| 2025-10-29 | 35.80 | 35.65 | -0.24 | -0.67% | 35.21 | 36.10 | 45289 | 16111.45 | 2.09% | 80.00 |
| 2025-10-28 | 35.70 | 35.89 | -0.19 | -0.53% | 35.68 | 36.48 | 42434 | 15329.47 | 1.95% | 0.00 |
| 2025-10-27 | 36.43 | 36.08 | -0.47 | -1.29% | 35.73 | 36.88 | 66714 | 24150.42 | 3.07% | 1.00 |
| 2025-10-24 | 36.45 | 36.55 | 0.63 | 1.75% | 36.07 | 36.75 | 60085 | 21926.99 | 2.77% | 1.00 |
| 2025-10-23 | 35.86 | 35.92 | -0.45 | -1.24% | 35.30 | 36.07 | 52011 | 18577.54 | 2.40% | 14.00 |
| 2025-10-22 | 35.18 | 36.37 | 0.74 | 2.08% | 34.90 | 37.41 | 84578 | 30643.08 | 3.89% | 3.00 |
| 2025-10-21 | 35.43 | 35.63 | 0.27 | 0.76% | 35.00 | 35.80 | 40703 | 14428.46 | 1.87% | 0.00 |
| 2025-10-20 | 34.79 | 35.36 | 1.26 | 3.70% | 34.76 | 36.05 | 57958 | 20475.00 | 2.67% | 3.00 |
| 2025-10-17 | 35.60 | 34.10 | -1.57 | -4.40% | 34.00 | 35.93 | 57024 | 19848.71 | 2.63% | 0.00 |
| 2025-10-16 | 36.23 | 35.67 | -0.67 | -1.84% | 35.48 | 36.48 | 43888 | 15772.83 | 2.02% | 0.00 |
| 2025-10-15 | 36.57 | 36.34 | 0.19 | 0.53% | 35.58 | 37.13 | 42453 | 15395.73 | 1.95% | 4.00 |
| 2025-10-14 | 38.00 | 36.15 | -1.68 | -4.44% | 36.03 | 38.42 | 69870 | 25963.06 | 3.22% | 0.00 |
| 2025-10-13 | 35.35 | 37.83 | 0.65 | 1.75% | 35.30 | 37.95 | 69991 | 25848.12 | 3.22% | 0.00 |
| 2025-10-10 | 39.05 | 37.18 | -2.36 | -5.97% | 37.15 | 39.10 | 96501 | 36575.61 | 4.44% | 0.00 |
| 2025-10-09 | 39.39 | 39.54 | 0.79 | 2.04% | 38.62 | 39.97 | 106094 | 41820.78 | 4.89% | 0.00 |
| 2025-09-30 | 38.88 | 38.75 | 0.25 | 0.65% | 38.24 | 39.24 | 74396 | 28928.62 | 3.43% | 0.00 |
| 2025-09-29 | 39.18 | 38.50 | -0.37 | -0.95% | 38.08 | 39.22 | 72435 | 27878.33 | 3.34% | 0.10 |
| 2025-09-26 | 39.39 | 38.87 | -0.75 | -1.89% | 38.87 | 40.05 | 86049 | 34009.62 | 3.96% | 0.00 |
| 2025-09-25 | 39.50 | 39.62 | -0.88 | -2.17% | 39.38 | 40.15 | 110703 | 43952.75 | 5.10% | 1.00 |
| 2025-09-24 | 38.80 | 40.50 | 1.31 | 3.34% | 38.56 | 40.74 | 186927 | 75013.65 | 8.61% | 6.00 |
| 2025-09-23 | 37.85 | 39.19 | 1.34 | 3.54% | 36.26 | 39.20 | 135742 | 51498.98 | 6.25% | 0.00 |
| 2025-09-22 | 37.31 | 37.85 | 0.60 | 1.61% | 37.16 | 37.96 | 62841 | 23608.41 | 2.89% | 0.00 |
| 2025-09-19 | 38.21 | 37.25 | -1.12 | -2.92% | 37.25 | 38.93 | 83068 | 31614.29 | 3.83% | 0.00 |
| 2025-09-18 | 38.30 | 38.37 | -0.20 | -0.52% | 38.16 | 39.88 | 123371 | 48210.82 | 5.68% | 6.00 |
| 2025-09-17 | 38.52 | 38.57 | -0.23 | -0.59% | 38.05 | 39.47 | 88157 | 34155.70 | 4.06% | 5.00 |
| 2025-09-16 | 38.51 | 38.80 | -0.56 | -1.42% | 38.45 | 39.44 | 124157 | 48138.09 | 5.72% | 0.00 |
| 2025-09-15 | 42.00 | 39.36 | 1.29 | 3.39% | 39.32 | 42.20 | 198347 | 80572.69 | 9.13% | 0.00 |
| 2025-09-12 | 37.60 | 38.07 | 0.48 | 1.28% | 37.33 | 38.78 | 106471 | 40716.59 | 4.90% | 14.00 |
| 2025-09-11 | 36.62 | 37.59 | 0.97 | 2.65% | 36.40 | 37.72 | 76406 | 28431.11 | 3.52% | 12.00 |
| 2025-09-10 | 36.52 | 36.62 | 0.30 | 0.83% | 36.30 | 36.96 | 41556 | 15206.32 | 1.91% | 6.00 |
| 2025-09-09 | 37.28 | 36.32 | -0.81 | -2.18% | 36.18 | 37.31 | 50585 | 18517.68 | 2.33% | 0.00 |
| 2025-09-08 | 37.00 | 37.13 | 0.10 | 0.27% | 36.53 | 37.29 | 62081 | 22929.18 | 2.86% | 1.00 |
| 2025-09-05 | 36.00 | 37.03 | 1.36 | 3.81% | 35.61 | 37.25 | 77393 | 28269.00 | 3.56% | 0.00 |
| 2025-09-04 | 37.30 | 35.67 | -1.47 | -3.96% | 35.07 | 37.68 | 83403 | 30411.02 | 3.84% | 0.00 |
| 2025-09-03 | 38.69 | 37.14 | -1.28 | -3.33% | 37.00 | 38.77 | 76092 | 28859.28 | 3.50% | 10.00 |
| 2025-09-02 | 39.56 | 38.42 | -1.45 | -3.64% | 37.81 | 40.34 | 102566 | 39677.81 | 4.72% | 0.00 |
| 2025-09-01 | 39.68 | 39.87 | 0.80 | 2.05% | 39.10 | 40.20 | 86221 | 34209.84 | 3.97% | 0.00 |
| 2025-08-29 | 40.39 | 39.07 | -1.61 | -3.96% | 38.81 | 40.39 | 121214 | 47645.32 | 5.58% | 1.00 |
| 2025-08-28 | 39.09 | 40.68 | 1.38 | 3.51% | 39.00 | 40.68 | 135227 | 53863.86 | 6.23% | 12.00 |
| 2025-08-27 | 40.71 | 39.30 | -1.40 | -3.44% | 39.23 | 41.76 | 167958 | 68292.41 | 7.74% | 20.00 |
| 2025-08-26 | 41.23 | 40.70 | -0.94 | -2.26% | 40.18 | 41.68 | 138307 | 56618.60 | 6.37% | 5.00 |
| 2025-08-25 | 41.35 | 41.64 | 0.31 | 0.75% | 41.06 | 42.90 | 177189 | 73939.72 | 8.16% | 3.00 |
| 2025-08-22 | 40.88 | 41.33 | 0.33 | 0.80% | 40.59 | 42.16 | 202837 | 83852.13 | 9.34% | 0.00 |
| 2025-08-21 | 42.05 | 41.00 | -1.21 | -2.87% | 41.00 | 45.89 | 256830 | 111943.72 | 11.83% | 15.00 |
| 2025-08-20 | 42.06 | 42.21 | -0.75 | -1.75% | 41.00 | 42.50 | 162667 | 67832.83 | 7.49% | 10.00 |
| 2025-08-19 | 41.04 | 42.96 | 1.51 | 3.64% | 40.50 | 43.38 | 239129 | 101280.61 | 11.01% | 56.00 |
| 2025-08-18 | 41.43 | 41.45 | 0.42 | 1.02% | 40.72 | 42.20 | 195507 | 80999.27 | 9.00% | 0.00 |
深证大盘股票行情在线 K线走势图
富满微(300671)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
