鸿富瀚(301086)股票行情 鸿富瀚股票行情 301086股票行情_爱股网
鸿富瀚(301086)股票行情
鸿富瀚(301086)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 |
|---|
| 2025-10-28 | 79.75 | 81.64 | 1.76 | 2.20% | 79.05 | 83.50 | 25678 | 20961.92 | 5.42% | 6.00 |
| 2025-10-27 | 76.65 | 79.88 | 3.44 | 4.50% | 76.65 | 80.66 | 24647 | 19561.51 | 5.21% | 0.00 |
| 2025-10-24 | 74.99 | 76.44 | 1.64 | 2.19% | 74.79 | 77.69 | 13174 | 10055.49 | 2.78% | 0.00 |
| 2025-10-23 | 76.84 | 74.80 | -2.67 | -3.45% | 74.30 | 77.46 | 10148 | 7626.29 | 2.14% | 0.00 |
| 2025-10-22 | 76.68 | 77.47 | -0.61 | -0.78% | 74.50 | 77.86 | 18134 | 13834.25 | 3.83% | 0.00 |
| 2025-10-21 | 74.46 | 78.08 | 4.94 | 6.75% | 73.39 | 78.80 | 23877 | 18199.62 | 5.04% | 0.00 |
| 2025-10-20 | 74.48 | 73.14 | -0.31 | -0.42% | 71.00 | 74.50 | 15734 | 11489.03 | 3.32% | 0.00 |
| 2025-10-17 | 76.36 | 73.45 | -2.91 | -3.81% | 73.25 | 77.16 | 18899 | 14248.43 | 3.99% | 0.00 |
| 2025-10-16 | 74.00 | 76.36 | 2.05 | 2.76% | 72.65 | 77.19 | 22650 | 17055.22 | 4.78% | 0.00 |
| 2025-10-15 | 73.14 | 74.31 | 0.89 | 1.21% | 71.87 | 75.00 | 13757 | 10086.48 | 2.91% | 3.00 |
| 2025-10-14 | 75.00 | 73.42 | -1.57 | -2.09% | 72.37 | 78.43 | 23706 | 17833.75 | 5.01% | 0.00 |
| 2025-10-13 | 70.85 | 74.99 | -3.48 | -4.43% | 70.85 | 75.97 | 25266 | 18831.21 | 5.34% | 1.00 |
| 2025-10-10 | 78.83 | 78.47 | -1.41 | -1.77% | 76.18 | 79.99 | 31026 | 24301.71 | 6.55% | 0.00 |
| 2025-10-09 | 82.19 | 79.88 | -2.72 | -3.29% | 78.21 | 82.50 | 45398 | 36157.20 | 9.59% | 5.00 |
| 2025-09-30 | 86.35 | 82.60 | -3.20 | -3.73% | 81.80 | 86.80 | 46688 | 38943.43 | 9.86% | 1.00 |
| 2025-09-29 | 79.00 | 85.80 | 7.31 | 9.31% | 78.22 | 88.86 | 70557 | 59079.07 | 14.90% | 0.00 |
| 2025-09-26 | 84.68 | 78.49 | -6.60 | -7.76% | 78.20 | 85.00 | 56649 | 45555.97 | 11.97% | 1.00 |
| 2025-09-25 | 78.18 | 85.09 | 6.12 | 7.75% | 77.03 | 90.42 | 94179 | 79048.64 | 19.89% | 0.00 |
| 2025-09-24 | 81.00 | 78.97 | -2.62 | -3.21% | 76.00 | 81.50 | 62327 | 49417.95 | 13.17% | 0.00 |
| 2025-09-23 | 86.22 | 81.59 | 2.29 | 2.89% | 79.53 | 87.22 | 104807 | 86321.43 | 22.14% | 0.00 |
| 2025-09-22 | 66.90 | 79.30 | 13.22 | 20.01% | 66.52 | 79.30 | 56346 | 42366.73 | 11.90% | 0.00 |
| 2025-09-19 | 68.38 | 66.08 | -3.38 | -4.87% | 65.39 | 68.83 | 28469 | 19026.56 | 6.01% | 0.00 |
| 2025-09-18 | 69.00 | 69.46 | -1.12 | -1.59% | 68.30 | 71.50 | 40439 | 28304.40 | 8.54% | 0.00 |
| 2025-09-17 | 64.00 | 70.58 | 6.38 | 9.94% | 64.00 | 73.33 | 61905 | 43322.70 | 13.08% | 16.50 |
| 2025-09-16 | 63.60 | 64.20 | 0.25 | 0.39% | 63.00 | 65.80 | 23472 | 15190.44 | 4.96% | 0.00 |
| 2025-09-15 | 64.00 | 63.95 | -1.07 | -1.65% | 62.70 | 64.80 | 20148 | 12862.93 | 4.26% | 0.00 |
| 2025-09-12 | 65.03 | 65.02 | -0.73 | -1.11% | 63.25 | 66.35 | 26353 | 17116.66 | 5.57% | 0.00 |
| 2025-09-11 | 63.50 | 65.75 | 4.37 | 7.12% | 63.50 | 68.75 | 38279 | 25088.10 | 8.09% | 2.00 |
| 2025-09-10 | 60.30 | 61.38 | 1.07 | 1.77% | 60.30 | 62.30 | 13278 | 8153.51 | 2.80% | 0.00 |
| 2025-09-09 | 62.02 | 60.31 | -1.78 | -2.87% | 59.81 | 62.09 | 20892 | 12709.87 | 4.41% | 0.00 |
| 2025-09-08 | 63.98 | 62.09 | -2.61 | -4.03% | 61.70 | 65.09 | 25954 | 16346.68 | 5.48% | 0.00 |
| 2025-09-05 | 63.01 | 64.70 | 2.29 | 3.67% | 62.01 | 65.60 | 22426 | 14310.58 | 4.74% | 0.00 |
| 2025-09-04 | 64.05 | 62.41 | -2.08 | -3.23% | 61.12 | 65.64 | 23220 | 14797.63 | 4.91% | 0.00 |
| 2025-09-03 | 61.80 | 64.49 | 3.03 | 4.93% | 61.80 | 66.02 | 37068 | 23939.65 | 7.83% | 0.00 |
| 2025-09-02 | 65.40 | 61.46 | -4.61 | -6.98% | 61.00 | 66.12 | 32921 | 20511.33 | 6.95% | 0.00 |
| 2025-09-01 | 63.51 | 66.07 | 2.57 | 4.05% | 63.51 | 66.90 | 38264 | 25118.17 | 8.08% | 0.00 |
| 2025-08-29 | 63.90 | 63.50 | -1.44 | -2.22% | 63.01 | 65.40 | 22344 | 14301.31 | 4.72% | 0.00 |
| 2025-08-28 | 64.27 | 64.94 | -0.06 | -0.09% | 62.39 | 65.60 | 33958 | 21716.77 | 7.17% | 0.00 |
| 2025-08-27 | 66.10 | 65.00 | -0.85 | -1.29% | 65.00 | 69.60 | 37565 | 25378.01 | 7.94% | 0.00 |
| 2025-08-26 | 67.13 | 65.85 | -1.95 | -2.88% | 65.00 | 67.13 | 24878 | 16403.48 | 5.26% | 0.00 |
| 2025-08-25 | 66.51 | 67.80 | 2.11 | 3.21% | 64.33 | 68.50 | 33445 | 22355.52 | 7.07% | 0.00 |
| 2025-08-22 | 66.29 | 65.69 | -1.10 | -1.65% | 65.52 | 68.88 | 30761 | 20424.49 | 6.50% | 0.00 |
| 2025-08-21 | 71.72 | 66.79 | -5.65 | -7.80% | 66.39 | 71.72 | 51315 | 34863.66 | 10.84% | 0.00 |
| 2025-08-20 | 67.10 | 72.44 | 3.84 | 5.60% | 65.50 | 73.80 | 57646 | 40236.61 | 12.18% | 0.00 |
| 2025-08-19 | 64.51 | 68.60 | 1.60 | 2.39% | 63.80 | 72.50 | 77538 | 53696.24 | 16.38% | 0.00 |
| 2025-08-18 | 57.71 | 67.00 | 10.31 | 18.19% | 57.48 | 67.49 | 86174 | 55325.96 | 18.20% | 4.00 |
| 2025-08-15 | 55.48 | 56.69 | 1.30 | 2.35% | 55.18 | 57.29 | 33815 | 19111.08 | 7.14% | 0.00 |
| 2025-08-14 | 57.89 | 55.39 | -2.33 | -4.04% | 54.73 | 58.75 | 51463 | 28874.85 | 10.87% | 0.00 |
| 2025-08-13 | 58.00 | 57.72 | -1.70 | -2.86% | 57.58 | 59.90 | 59369 | 34751.08 | 12.54% | 0.00 |
| 2025-08-12 | 57.00 | 59.42 | 3.71 | 6.66% | 55.10 | 60.10 | 60548 | 35300.63 | 12.79% | 0.00 |
| 2025-08-11 | 53.39 | 55.71 | 2.01 | 3.74% | 52.88 | 55.80 | 40960 | 22346.10 | 8.65% | 0.00 |
| 2025-08-08 | 53.40 | 53.70 | -0.56 | -1.03% | 52.00 | 54.80 | 34233 | 18197.73 | 7.23% | 0.00 |
| 2025-08-07 | 52.00 | 54.26 | 1.87 | 3.57% | 51.88 | 55.46 | 53095 | 28580.98 | 11.22% | 0.00 |
| 2025-08-06 | 51.00 | 52.39 | 2.42 | 4.84% | 50.59 | 55.47 | 51551 | 27380.78 | 10.89% | 1.00 |
| 2025-08-05 | 48.17 | 49.97 | 2.01 | 4.19% | 47.89 | 50.50 | 24874 | 12310.11 | 5.25% | 12.00 |
| 2025-08-04 | 46.68 | 47.96 | 0.96 | 2.04% | 46.56 | 47.98 | 9972 | 4742.29 | 2.11% | 0.00 |
| 2025-08-01 | 47.07 | 47.00 | 0.06 | 0.13% | 46.71 | 47.46 | 7388 | 3476.91 | 1.56% | 0.00 |
| 2025-07-31 | 47.25 | 46.94 | -0.32 | -0.68% | 46.64 | 48.16 | 13424 | 6353.66 | 2.84% | 0.00 |
| 2025-07-30 | 47.40 | 47.26 | -0.14 | -0.30% | 46.98 | 47.76 | 11320 | 5364.10 | 2.39% | 0.00 |
| 2025-07-29 | 47.07 | 47.40 | 0.34 | 0.72% | 46.65 | 47.45 | 9922 | 4677.38 | 2.10% | 0.00 |
| 2025-07-28 | 46.87 | 47.06 | 0.47 | 1.01% | 46.38 | 47.17 | 8864 | 4153.57 | 1.87% | 0.00 |
| 2025-07-25 | 45.91 | 46.59 | 0.83 | 1.81% | 45.66 | 47.03 | 9976 | 4626.30 | 2.11% | 0.00 |
| 2025-07-24 | 45.66 | 45.76 | 0.11 | 0.24% | 45.58 | 46.11 | 5936 | 2718.15 | 1.25% | 0.00 |
| 2025-07-23 | 46.03 | 45.65 | -0.39 | -0.85% | 45.52 | 47.00 | 8286 | 3814.34 | 1.75% | 0.00 |
| 2025-07-22 | 46.51 | 46.04 | -0.44 | -0.95% | 45.81 | 46.76 | 9930 | 4588.81 | 2.10% | 0.00 |
| 2025-07-21 | 46.70 | 46.48 | -0.72 | -1.53% | 45.63 | 46.70 | 11150 | 5154.44 | 2.36% | 0.00 |
| 2025-07-18 | 47.21 | 47.20 | 0.00 | 0.00% | 46.69 | 47.51 | 6674 | 3141.95 | 1.41% | 0.00 |
| 2025-07-17 | 46.28 | 47.20 | 1.00 | 2.16% | 45.98 | 47.50 | 11072 | 5211.53 | 2.34% | 0.00 |
| 2025-07-16 | 46.31 | 46.20 | -0.10 | -0.22% | 45.98 | 46.74 | 5715 | 2650.03 | 1.21% | 0.00 |
| 2025-07-15 | 47.23 | 46.30 | -0.57 | -1.22% | 45.66 | 47.25 | 11092 | 5142.89 | 2.34% | 0.00 |
| 2025-07-14 | 45.61 | 46.87 | 1.27 | 2.79% | 45.46 | 47.52 | 16279 | 7620.54 | 3.44% | 0.00 |
| 2025-07-11 | 45.55 | 45.60 | 0.03 | 0.07% | 45.18 | 45.94 | 6809 | 3100.45 | 1.44% | 0.00 |
| 2025-07-10 | 45.79 | 45.57 | -0.22 | -0.48% | 45.09 | 46.27 | 7519 | 3419.77 | 1.59% | 0.00 |
| 2025-07-09 | 45.69 | 45.79 | 0.14 | 0.31% | 45.50 | 46.20 | 7416 | 3397.90 | 1.57% | 0.00 |
| 2025-07-08 | 44.72 | 45.65 | 0.91 | 2.03% | 44.33 | 45.77 | 9950 | 4525.85 | 2.10% | 0.00 |
| 2025-07-07 | 44.33 | 44.74 | 0.08 | 0.18% | 44.13 | 44.85 | 4778 | 2127.95 | 1.01% | 0.00 |
| 2025-07-04 | 45.39 | 44.66 | -0.73 | -1.61% | 44.60 | 45.39 | 6596 | 2958.26 | 1.39% | 0.00 |
| 2025-07-03 | 44.67 | 45.39 | 0.70 | 1.57% | 44.65 | 45.45 | 7600 | 3434.19 | 1.61% | 0.00 |
| 2025-07-02 | 45.04 | 44.69 | -0.32 | -0.71% | 44.14 | 45.05 | 7030 | 3124.41 | 1.49% | 0.00 |
| 2025-07-01 | 45.28 | 45.01 | -0.27 | -0.60% | 44.56 | 45.46 | 7320 | 3291.69 | 1.55% | 0.00 |
深证大盘股票行情在线 K线走势图
鸿富瀚(301086)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
