丰立智能(301368)股票行情 丰立智能股票行情 301368股票行情_爱股网
丰立智能(301368)股票行情
丰立智能(301368)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 | 65.55 | 64.82 | -0.73 | -1.11% | 64.79 | 65.68 | 24521 | 15955.91 | 3.82% | 0.00 |
| 2025-10-27 | 66.12 | 65.55 | -0.06 | -0.09% | 65.00 | 66.51 | 26182 | 17200.45 | 4.08% | 0.00 |
| 2025-10-24 | 64.32 | 65.61 | 1.79 | 2.80% | 64.10 | 65.87 | 30309 | 19752.77 | 4.73% | 0.00 |
| 2025-10-23 | 63.79 | 63.82 | -0.59 | -0.92% | 62.82 | 64.35 | 20417 | 12926.48 | 3.18% | 2.00 |
| 2025-10-22 | 64.60 | 64.41 | -0.33 | -0.51% | 63.80 | 65.66 | 20258 | 13088.10 | 3.16% | 0.00 |
| 2025-10-21 | 64.50 | 64.74 | 0.56 | 0.87% | 63.50 | 64.75 | 18753 | 12073.40 | 2.92% | 0.00 |
| 2025-10-20 | 63.60 | 64.18 | 1.47 | 2.34% | 63.36 | 64.88 | 24317 | 15620.98 | 3.79% | 0.00 |
| 2025-10-17 | 64.66 | 62.71 | -2.32 | -3.57% | 62.51 | 65.58 | 23323 | 14911.32 | 3.64% | 0.00 |
| 2025-10-16 | 65.30 | 65.03 | -0.96 | -1.45% | 64.66 | 65.96 | 22825 | 14884.26 | 3.56% | 0.00 |
| 2025-10-15 | 63.84 | 65.99 | 2.29 | 3.59% | 62.70 | 66.36 | 37311 | 24197.36 | 5.82% | 2.00 |
| 2025-10-14 | 67.00 | 63.70 | -2.94 | -4.41% | 63.24 | 67.88 | 36004 | 23592.83 | 5.62% | 6.05 |
| 2025-10-13 | 65.00 | 66.64 | -2.13 | -3.10% | 64.25 | 66.98 | 39276 | 26000.81 | 6.13% | 0.00 |
| 2025-10-10 | 72.11 | 68.77 | -3.35 | -4.65% | 68.58 | 72.77 | 49747 | 34960.33 | 7.76% | 0.00 |
| 2025-10-09 | 72.33 | 72.12 | -0.19 | -0.26% | 71.20 | 73.19 | 39721 | 28634.44 | 6.19% | 0.00 |
| 2025-09-30 | 72.98 | 72.31 | -0.65 | -0.89% | 72.28 | 73.77 | 37907 | 27622.49 | 5.91% | 0.00 |
| 2025-09-29 | 71.82 | 72.96 | 0.73 | 1.01% | 70.60 | 73.78 | 43228 | 31341.74 | 6.74% | 0.00 |
| 2025-09-26 | 74.45 | 72.23 | -2.68 | -3.58% | 72.10 | 74.89 | 45062 | 33003.13 | 7.03% | 0.00 |
| 2025-09-25 | 74.08 | 74.91 | -0.27 | -0.36% | 74.01 | 76.80 | 70740 | 53405.49 | 11.03% | 0.00 |
| 2025-09-24 | 72.74 | 75.18 | 1.68 | 2.29% | 72.01 | 75.56 | 65332 | 48492.06 | 10.19% | 9.00 |
| 2025-09-23 | 74.52 | 73.50 | -1.02 | -1.37% | 70.88 | 75.17 | 69611 | 50667.62 | 10.86% | 0.00 |
| 2025-09-22 | 75.35 | 74.52 | 0.20 | 0.27% | 73.93 | 75.56 | 70609 | 52714.58 | 11.01% | 0.00 |
| 2025-09-19 | 76.17 | 74.32 | -3.06 | -3.95% | 74.09 | 76.50 | 83728 | 62824.54 | 13.06% | 0.00 |
| 2025-09-18 | 81.51 | 77.38 | -4.73 | -5.76% | 76.00 | 83.17 | 176126 | 140763.34 | 27.47% | 0.00 |
| 2025-09-17 | 80.33 | 82.11 | 6.45 | 8.52% | 77.80 | 85.50 | 225837 | 183468.41 | 35.22% | 4.00 |
| 2025-09-16 | 71.02 | 75.66 | 4.66 | 6.56% | 71.02 | 76.67 | 153192 | 113537.70 | 23.89% | 5.00 |
| 2025-09-15 | 70.71 | 71.00 | 0.22 | 0.31% | 70.31 | 73.00 | 59674 | 42854.79 | 9.31% | 0.00 |
| 2025-09-12 | 72.24 | 70.78 | -1.72 | -2.37% | 70.68 | 73.12 | 74772 | 53634.79 | 11.66% | 2.00 |
| 2025-09-11 | 70.58 | 72.50 | 0.90 | 1.26% | 70.00 | 72.50 | 72717 | 51983.29 | 11.34% | 0.00 |
| 2025-09-10 | 68.18 | 71.60 | 2.59 | 3.75% | 68.18 | 73.15 | 82357 | 58547.85 | 12.84% | 2.00 |
| 2025-09-09 | 69.35 | 69.01 | -1.40 | -1.99% | 68.71 | 69.99 | 42101 | 29161.11 | 6.57% | 0.00 |
| 2025-09-08 | 67.70 | 70.41 | 2.39 | 3.51% | 67.58 | 73.25 | 67876 | 48060.77 | 10.59% | 0.00 |
| 2025-09-05 | 66.77 | 68.02 | 1.25 | 1.87% | 66.09 | 68.11 | 39764 | 26876.34 | 6.20% | 1.00 |
| 2025-09-04 | 69.68 | 66.77 | -3.21 | -4.59% | 65.90 | 70.71 | 59636 | 40565.89 | 9.30% | 1.00 |
| 2025-09-03 | 74.13 | 69.98 | -4.09 | -5.52% | 69.88 | 74.45 | 77130 | 55255.44 | 12.03% | 1.00 |
| 2025-09-02 | 71.67 | 74.07 | 2.96 | 4.16% | 69.02 | 77.53 | 140220 | 102252.20 | 21.87% | 3.00 |
| 2025-09-01 | 69.50 | 71.11 | 0.69 | 0.98% | 69.45 | 71.25 | 50001 | 35376.41 | 7.80% | 0.00 |
| 2025-08-29 | 70.63 | 70.42 | 0.12 | 0.17% | 68.51 | 71.60 | 55935 | 39211.10 | 8.72% | 3.00 |
| 2025-08-28 | 69.35 | 70.30 | 1.29 | 1.87% | 67.66 | 70.30 | 68720 | 47424.37 | 10.72% | 0.00 |
| 2025-08-27 | 71.00 | 69.01 | -2.11 | -2.97% | 69.01 | 72.99 | 77263 | 55279.25 | 12.05% | 1.00 |
| 2025-08-26 | 72.60 | 71.12 | -2.28 | -3.11% | 71.00 | 72.60 | 66303 | 47573.21 | 10.34% | 1.00 |
| 2025-08-25 | 71.71 | 73.40 | 1.81 | 2.53% | 71.70 | 74.86 | 104984 | 77122.71 | 16.37% | 0.00 |
| 2025-08-22 | 72.20 | 71.59 | 0.12 | 0.17% | 70.80 | 72.25 | 71064 | 50814.24 | 11.08% | 0.00 |
| 2025-08-21 | 74.00 | 71.47 | -2.72 | -3.67% | 71.05 | 74.60 | 90284 | 65524.25 | 14.08% | 0.00 |
| 2025-08-20 | 74.80 | 74.19 | -2.20 | -2.88% | 72.42 | 75.89 | 139833 | 103503.74 | 21.81% | 3.00 |
| 2025-08-19 | 67.88 | 76.39 | 8.97 | 13.30% | 67.20 | 79.00 | 217921 | 158624.81 | 33.99% | 11.00 |
| 2025-08-18 | 66.80 | 67.42 | 1.56 | 2.37% | 66.03 | 67.68 | 83081 | 55617.32 | 12.96% | 0.00 |
| 2025-08-15 | 64.26 | 65.86 | 1.59 | 2.47% | 64.00 | 66.20 | 58761 | 38556.61 | 9.16% | 0.00 |
| 2025-08-14 | 66.20 | 64.27 | -1.92 | -2.90% | 63.60 | 66.30 | 64526 | 41936.02 | 10.06% | 0.00 |
| 2025-08-13 | 65.20 | 66.19 | 0.93 | 1.43% | 64.63 | 66.69 | 62418 | 41018.42 | 9.73% | 0.00 |
| 2025-08-12 | 65.70 | 65.26 | -0.32 | -0.49% | 64.50 | 65.95 | 40250 | 26166.06 | 6.28% | 1.00 |
| 2025-08-11 | 65.25 | 65.58 | 0.88 | 1.36% | 64.87 | 66.06 | 45136 | 29574.52 | 7.04% | 1.00 |
| 2025-08-08 | 66.21 | 64.70 | -2.16 | -3.23% | 64.70 | 66.53 | 62057 | 40593.11 | 9.68% | 0.00 |
| 2025-08-07 | 65.00 | 66.86 | 1.20 | 1.83% | 65.00 | 67.35 | 124606 | 82996.12 | 19.43% | 0.00 |
| 2025-08-06 | 63.15 | 65.66 | 2.51 | 3.97% | 62.82 | 66.18 | 115547 | 75179.19 | 18.02% | 0.00 |
| 2025-08-05 | 64.00 | 63.15 | -1.24 | -1.93% | 62.42 | 64.00 | 75446 | 47565.01 | 11.77% | 0.00 |
| 2025-08-04 | 61.50 | 64.39 | 2.51 | 4.06% | 61.35 | 64.47 | 58186 | 36913.11 | 9.07% | 1.00 |
| 2025-08-01 | 62.05 | 61.88 | -0.50 | -0.80% | 61.30 | 63.13 | 31838 | 19723.68 | 4.97% | 0.00 |
| 2025-07-31 | 62.51 | 62.38 | 0.00 | 0.00% | 62.20 | 63.76 | 38240 | 24117.19 | 5.96% | 0.00 |
| 2025-07-30 | 63.50 | 62.38 | -1.12 | -1.76% | 62.13 | 63.50 | 37366 | 23410.31 | 5.83% | 0.00 |
| 2025-07-29 | 63.60 | 63.50 | -0.62 | -0.97% | 63.03 | 64.08 | 35643 | 22622.24 | 5.56% | 1.00 |
| 2025-07-28 | 65.00 | 64.12 | -0.56 | -0.87% | 63.95 | 65.40 | 38230 | 24669.56 | 5.96% | 0.00 |
| 2025-07-25 | 64.20 | 64.68 | 0.50 | 0.78% | 63.80 | 64.76 | 38628 | 24844.71 | 6.02% | 0.00 |
| 2025-07-24 | 63.99 | 64.18 | 0.23 | 0.36% | 63.90 | 65.00 | 32209 | 20696.08 | 5.02% | 0.00 |
| 2025-07-23 | 64.60 | 63.95 | -0.55 | -0.85% | 63.50 | 65.10 | 45437 | 29234.42 | 7.09% | 1.00 |
| 2025-07-22 | 65.71 | 64.50 | -1.99 | -2.99% | 64.48 | 65.98 | 74420 | 48461.15 | 11.61% | 7.00 |
| 2025-07-21 | 64.98 | 66.49 | 3.02 | 4.76% | 63.98 | 67.00 | 127780 | 84042.23 | 19.93% | 20.00 |
| 2025-07-18 | 63.30 | 63.47 | 0.17 | 0.27% | 62.42 | 63.62 | 52503 | 33135.52 | 8.19% | 2.00 |
| 2025-07-17 | 62.05 | 63.30 | 0.85 | 1.36% | 61.82 | 64.35 | 67820 | 42805.21 | 10.58% | 4.00 |
| 2025-07-16 | 62.00 | 62.45 | 0.57 | 0.92% | 61.43 | 63.61 | 64434 | 40338.32 | 10.05% | 0.00 |
| 2025-07-15 | 62.00 | 61.88 | -0.28 | -0.45% | 61.05 | 62.30 | 51637 | 31839.50 | 8.05% | 0.00 |
| 2025-07-14 | 60.86 | 62.16 | 1.29 | 2.12% | 60.63 | 62.88 | 78896 | 48823.17 | 12.30% | 2.00 |
| 2025-07-11 | 58.93 | 60.87 | 1.92 | 3.26% | 58.41 | 61.43 | 60042 | 36200.90 | 9.36% | 4.00 |
| 2025-07-10 | 59.18 | 58.95 | -1.21 | -2.01% | 58.73 | 59.69 | 42351 | 25024.34 | 6.60% | 0.00 |
| 2025-07-09 | 61.50 | 60.16 | 0.10 | 0.17% | 59.98 | 62.50 | 77308 | 47471.19 | 12.06% | 0.00 |
| 2025-07-08 | 59.20 | 60.06 | 0.94 | 1.59% | 58.85 | 60.39 | 31389 | 18760.96 | 4.90% | 5.00 |
| 2025-07-07 | 60.13 | 59.12 | -1.01 | -1.68% | 58.81 | 60.13 | 29150 | 17240.01 | 4.55% | 0.00 |
| 2025-07-04 | 60.10 | 60.13 | 0.03 | 0.05% | 59.00 | 61.50 | 50828 | 30617.83 | 7.93% | 0.00 |
| 2025-07-03 | 59.45 | 60.10 | 0.29 | 0.48% | 59.01 | 60.71 | 32673 | 19545.29 | 5.10% | 0.00 |
| 2025-07-02 | 61.30 | 59.81 | -1.27 | -2.08% | 59.22 | 61.30 | 31391 | 18800.22 | 4.90% | 0.00 |
| 2025-07-01 | 61.85 | 61.08 | -0.75 | -1.21% | 60.20 | 61.98 | 39550 | 24097.06 | 6.17% | 0.00 |
深证大盘股票行情在线 K线走势图
丰立智能(301368)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
