中富电路(300814)股票行情
中富电路(300814)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 | 75.01 | 74.72 | -1.15 | -1.52% | 73.47 | 76.98 | 92096 | 68979.34 | 4.81% | 10.00 |
| 2025-12-11 | 77.01 | 75.87 | -2.26 | -2.89% | 75.20 | 77.90 | 102070 | 77930.38 | 5.33% | 6.00 |
| 2025-12-10 | 79.41 | 78.13 | -2.95 | -3.64% | 73.51 | 79.46 | 178039 | 136168.83 | 9.30% | 2.00 |
| 2025-12-09 | 82.00 | 81.08 | -6.19 | -7.09% | 80.11 | 83.88 | 187112 | 153138.58 | 9.77% | 4.00 |
| 2025-12-08 | 79.68 | 87.27 | 6.46 | 7.99% | 79.65 | 88.00 | 206614 | 174735.05 | 10.79% | 4.00 |
| 2025-12-05 | 80.00 | 80.81 | 1.49 | 1.88% | 77.59 | 81.69 | 147840 | 118201.59 | 7.72% | 14.00 |
| 2025-12-04 | 79.03 | 79.32 | -2.39 | -2.92% | 78.22 | 81.80 | 132331 | 105407.73 | 6.91% | 10.00 |
| 2025-12-03 | 80.03 | 81.71 | 1.47 | 1.83% | 79.75 | 83.85 | 169413 | 138802.41 | 8.85% | 12.00 |
| 2025-12-02 | 80.10 | 80.24 | -0.95 | -1.17% | 78.88 | 83.68 | 163127 | 132522.72 | 8.52% | 18.00 |
| 2025-12-01 | 82.41 | 81.19 | -1.22 | -1.48% | 80.44 | 83.66 | 135578 | 110316.63 | 7.08% | 4.00 |
| 2025-11-28 | 82.84 | 82.41 | -2.86 | -3.35% | 81.60 | 86.49 | 195188 | 161857.25 | 10.20% | 6.00 |
| 2025-11-27 | 85.95 | 85.27 | -6.17 | -6.75% | 83.74 | 90.37 | 243807 | 212562.88 | 12.74% | 26.00 |
| 2025-11-26 | 85.80 | 91.44 | 4.40 | 5.06% | 84.71 | 93.44 | 309780 | 276070.19 | 16.18% | 13.00 |
| 2025-11-25 | 87.00 | 87.04 | -0.66 | -0.75% | 85.00 | 94.38 | 329355 | 293169.31 | 17.20% | 5.00 |
| 2025-11-24 | 78.00 | 87.70 | 13.22 | 17.75% | 76.01 | 89.38 | 320924 | 271652.34 | 16.76% | 16.00 |
| 2025-11-21 | 74.18 | 74.48 | -1.30 | -1.72% | 70.50 | 79.50 | 281021 | 212996.62 | 14.68% | 3.00 |
| 2025-11-20 | 66.01 | 75.78 | 12.63 | 20.00% | 66.01 | 75.78 | 204917 | 146412.64 | 10.70% | 1.00 |
| 2025-11-19 | 66.06 | 63.15 | -2.83 | -4.29% | 62.66 | 66.50 | 72652 | 46474.60 | 3.80% | 1.00 |
| 2025-11-18 | 67.99 | 65.98 | -2.28 | -3.34% | 65.33 | 68.32 | 83125 | 55239.21 | 4.34% | 11.00 |
| 2025-11-17 | 65.88 | 68.26 | 1.72 | 2.58% | 65.88 | 69.90 | 98305 | 67086.58 | 5.14% | 20.00 |
| 2025-11-14 | 66.02 | 66.54 | -2.66 | -3.84% | 64.58 | 67.85 | 102944 | 68562.18 | 5.38% | 4.00 |
| 2025-11-13 | 70.55 | 69.20 | -1.88 | -2.64% | 68.60 | 73.88 | 154165 | 109168.50 | 8.05% | 0.00 |
| 2025-11-12 | 67.52 | 71.08 | 2.28 | 3.31% | 66.55 | 72.18 | 156517 | 109509.67 | 8.18% | 8.00 |
| 2025-11-11 | 68.70 | 68.80 | 0.11 | 0.16% | 68.00 | 71.90 | 164461 | 114862.34 | 8.59% | 15.00 |
| 2025-11-10 | 71.67 | 68.69 | -3.51 | -4.86% | 67.64 | 73.46 | 147638 | 102681.15 | 7.71% | 0.00 |
| 2025-11-07 | 73.77 | 72.20 | -1.78 | -2.41% | 71.80 | 79.00 | 198410 | 148885.47 | 10.36% | 0.00 |
| 2025-11-06 | 72.60 | 73.98 | 0.66 | 0.90% | 71.08 | 74.94 | 161407 | 117724.45 | 8.43% | 11.00 |
| 2025-11-05 | 64.73 | 73.32 | 8.56 | 13.22% | 64.02 | 74.22 | 223619 | 156790.42 | 11.68% | 6.00 |
| 2025-11-04 | 58.71 | 64.76 | 5.86 | 9.95% | 58.12 | 66.80 | 257601 | 162180.25 | 13.46% | 41.00 |
| 2025-11-03 | 55.01 | 58.90 | 3.11 | 5.57% | 53.81 | 59.69 | 156845 | 90006.23 | 8.19% | 29.00 |
| 2025-10-31 | 57.70 | 55.79 | -2.08 | -3.59% | 55.38 | 58.46 | 108562 | 61366.53 | 5.67% | 1.00 |
| 2025-10-30 | 59.76 | 57.87 | -3.74 | -6.07% | 57.12 | 61.02 | 160764 | 94155.80 | 8.40% | 21.00 |
| 2025-10-29 | 60.50 | 61.61 | 2.78 | 4.73% | 59.18 | 63.88 | 192846 | 118914.71 | 10.07% | 1.00 |
| 2025-10-28 | 58.94 | 58.83 | -1.17 | -1.95% | 57.20 | 60.21 | 142871 | 83818.30 | 7.46% | 16.00 |
| 2025-10-27 | 58.82 | 60.00 | 3.09 | 5.43% | 56.11 | 60.03 | 195572 | 113545.84 | 10.22% | 20.00 |
| 2025-10-24 | 54.73 | 56.91 | 2.78 | 5.14% | 53.86 | 57.91 | 185965 | 104547.45 | 9.71% | 15.00 |
| 2025-10-23 | 55.49 | 54.13 | -1.08 | -1.96% | 53.20 | 55.53 | 101072 | 54806.43 | 5.28% | 0.00 |
| 2025-10-22 | 54.19 | 55.21 | -1.79 | -3.14% | 54.01 | 56.58 | 152645 | 84694.29 | 7.97% | 2.00 |
| 2025-10-21 | 50.23 | 57.00 | 7.87 | 16.02% | 50.08 | 57.28 | 248141 | 136243.62 | 12.96% | 24.00 |
| 2025-10-20 | 48.78 | 49.13 | 1.46 | 3.06% | 48.20 | 51.39 | 115081 | 57070.02 | 6.01% | 0.00 |
| 2025-10-17 | 53.80 | 47.67 | -6.40 | -11.84% | 47.15 | 53.92 | 152968 | 75626.07 | 7.99% | 0.00 |
| 2025-10-16 | 51.94 | 54.07 | 1.74 | 3.33% | 51.13 | 55.17 | 142566 | 76290.58 | 7.45% | 7.00 |
| 2025-10-15 | 48.47 | 52.33 | 2.81 | 5.67% | 48.06 | 52.78 | 157130 | 79522.78 | 8.21% | 0.00 |
| 2025-10-14 | 52.27 | 49.52 | -1.23 | -2.42% | 48.94 | 54.58 | 167712 | 86919.15 | 8.76% | 0.00 |
| 2025-10-13 | 52.11 | 50.75 | -4.25 | -7.73% | 49.26 | 53.38 | 168804 | 86183.92 | 8.82% | 2.00 |
| 2025-10-10 | 55.12 | 55.00 | -2.23 | -3.90% | 53.90 | 57.76 | 164088 | 91373.62 | 8.57% | 0.00 |
| 2025-10-09 | 59.38 | 57.23 | 3.82 | 7.15% | 56.99 | 64.09 | 247684 | 150958.62 | 12.94% | 1.00 |
| 2025-09-30 | 48.01 | 53.41 | 5.45 | 11.36% | 47.91 | 54.80 | 187939 | 97614.84 | 9.82% | 2.00 |
| 2025-09-29 | 48.80 | 47.96 | -0.56 | -1.15% | 47.76 | 48.99 | 92778 | 44818.80 | 4.85% | 0.00 |
| 2025-09-26 | 52.90 | 48.52 | -4.57 | -8.61% | 48.52 | 52.93 | 137750 | 68880.48 | 7.20% | 21.00 |
| 2025-09-25 | 51.90 | 53.09 | 1.92 | 3.75% | 50.00 | 54.00 | 157044 | 82493.15 | 8.20% | 0.00 |
| 2025-09-24 | 49.86 | 51.17 | -0.49 | -0.95% | 48.49 | 52.49 | 182040 | 91810.70 | 9.51% | 0.00 |
| 2025-09-23 | 53.00 | 51.66 | -0.35 | -0.67% | 50.73 | 58.50 | 271071 | 145411.30 | 14.16% | 2.00 |
| 2025-09-22 | 52.00 | 52.01 | 0.01 | 0.02% | 50.50 | 53.20 | 147465 | 76170.67 | 7.70% | 0.00 |
| 2025-09-19 | 50.30 | 52.00 | 2.63 | 5.33% | 48.88 | 54.36 | 164768 | 84473.01 | 8.61% | 0.00 |
| 2025-09-18 | 50.56 | 49.37 | -1.22 | -2.41% | 48.87 | 51.66 | 133286 | 66817.62 | 6.96% | 0.80 |
| 2025-09-17 | 52.76 | 50.59 | -1.11 | -2.15% | 49.58 | 53.13 | 156843 | 79829.76 | 8.19% | 0.00 |
| 2025-09-16 | 51.00 | 51.70 | 2.55 | 5.19% | 48.65 | 52.48 | 222407 | 113380.59 | 11.62% | 7.00 |
| 2025-09-15 | 48.93 | 49.15 | 0.82 | 1.70% | 46.83 | 51.49 | 201810 | 98388.95 | 10.54% | 0.00 |
| 2025-09-12 | 43.00 | 48.33 | 3.97 | 8.95% | 42.51 | 50.96 | 280529 | 131274.30 | 14.65% | 2.00 |
| 2025-09-11 | 39.00 | 44.36 | 5.32 | 13.63% | 39.00 | 46.00 | 233236 | 100153.81 | 12.18% | 13.74 |
| 2025-09-10 | 39.01 | 39.04 | 0.04 | 0.10% | 38.61 | 39.64 | 56221 | 22061.87 | 2.94% | 1.00 |
| 2025-09-09 | 40.01 | 39.00 | -1.63 | -4.01% | 38.73 | 40.75 | 69441 | 27447.65 | 3.63% | 1.00 |
| 2025-09-08 | 40.74 | 40.63 | -0.29 | -0.71% | 40.01 | 41.51 | 53059 | 21544.94 | 2.77% | 1.00 |
| 2025-09-05 | 39.76 | 40.92 | 1.24 | 3.13% | 39.51 | 41.16 | 60091 | 24292.88 | 3.14% | 0.00 |
| 2025-09-04 | 42.00 | 39.68 | -1.64 | -3.97% | 38.72 | 43.55 | 75360 | 30825.71 | 3.94% | 1.00 |
| 2025-09-03 | 41.98 | 41.32 | -0.65 | -1.55% | 41.10 | 42.87 | 58902 | 24704.81 | 3.08% | 0.00 |
| 2025-09-02 | 44.81 | 41.97 | -3.72 | -8.14% | 41.41 | 44.98 | 109831 | 47014.53 | 5.74% | 0.00 |
| 2025-09-01 | 44.91 | 45.69 | 0.59 | 1.31% | 42.80 | 46.87 | 122256 | 54696.96 | 6.39% | 3.00 |
| 2025-08-29 | 47.06 | 45.10 | -3.03 | -6.30% | 44.52 | 47.06 | 126191 | 57242.39 | 6.59% | 10.00 |
| 2025-08-28 | 45.30 | 48.13 | 2.39 | 5.23% | 44.12 | 48.25 | 154903 | 72023.30 | 8.09% | 0.00 |
| 2025-08-27 | 45.71 | 45.74 | -0.19 | -0.41% | 45.66 | 48.10 | 144700 | 67783.92 | 7.56% | 0.00 |
| 2025-08-26 | 46.54 | 45.93 | -1.27 | -2.69% | 45.60 | 47.42 | 110872 | 51443.90 | 5.79% | 5.00 |
| 2025-08-25 | 45.54 | 47.20 | 2.26 | 5.03% | 45.50 | 47.90 | 185205 | 86510.25 | 9.67% | 7.00 |
| 2025-08-22 | 44.98 | 44.94 | -0.19 | -0.42% | 44.51 | 46.10 | 130752 | 59294.85 | 6.83% | 0.00 |
| 2025-08-21 | 47.09 | 45.13 | -2.33 | -4.91% | 44.60 | 47.28 | 138061 | 62865.75 | 7.21% | 8.00 |
| 2025-08-20 | 48.49 | 47.46 | -1.64 | -3.34% | 45.83 | 48.57 | 162917 | 76358.77 | 8.51% | 2.00 |
| 2025-08-19 | 50.00 | 49.10 | -1.55 | -3.06% | 48.43 | 50.86 | 204418 | 101076.93 | 10.68% | 2.00 |
| 2025-08-18 | 48.00 | 50.65 | 4.76 | 10.37% | 47.51 | 53.33 | 330835 | 166789.20 | 17.28% | 12.00 |
| 2025-08-15 | 38.95 | 45.89 | 7.65 | 20.01% | 38.70 | 45.89 | 212865 | 93064.67 | 11.12% | 0.00 |
深证大盘股票行情在线 K线走势图
中富电路(300814)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
