*ST富润(600070)股票行情
*ST富润(600070)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 | 0.62 | 0.62 | -0.03 | -4.62% | 0.62 | 0.62 | 15207 | 94.28 | 0.30% |
| 2025-03-27 | 0.65 | 0.65 | -0.03 | -4.41% | 0.65 | 0.65 | 28157 | 183.02 | 0.56% |
| 2025-03-26 | 0.68 | 0.68 | -0.04 | -5.56% | 0.68 | 0.68 | 28149 | 191.41 | 0.56% |
| 2025-03-25 | 0.72 | 0.72 | -0.04 | -5.26% | 0.72 | 0.72 | 16228 | 116.84 | 0.32% |
| 2025-03-24 | 0.76 | 0.76 | -0.04 | -5.00% | 0.76 | 0.76 | 22677 | 172.35 | 0.45% |
| 2025-03-21 | 0.80 | 0.80 | -0.04 | -4.76% | 0.80 | 0.80 | 39564 | 316.51 | 0.78% |
| 2025-03-20 | 0.84 | 0.84 | -0.04 | -4.55% | 0.84 | 0.84 | 27083 | 227.50 | 0.53% |
| 2025-03-19 | 0.88 | 0.88 | -0.05 | -5.38% | 0.88 | 0.88 | 70707 | 622.22 | 1.40% |
| 2025-03-18 | 0.97 | 0.93 | -0.04 | -4.12% | 0.92 | 1.00 | 375808 | 3567.28 | 7.42% |
| 2025-03-17 | 0.90 | 0.97 | 0.05 | 5.43% | 0.89 | 0.97 | 355079 | 3389.52 | 7.01% |
| 2025-03-14 | 0.94 | 0.92 | -0.04 | -4.17% | 0.91 | 0.95 | 280689 | 2603.06 | 5.54% |
| 2025-03-13 | 1.00 | 0.96 | -0.05 | -4.95% | 0.96 | 1.01 | 360262 | 3505.18 | 7.11% |
| 2025-03-12 | 0.98 | 1.01 | -0.01 | -0.98% | 0.97 | 1.02 | 418256 | 4139.39 | 8.25% |
| 2025-03-11 | 1.03 | 1.02 | -0.01 | -0.97% | 1.00 | 1.07 | 479095 | 4941.90 | 9.45% |
| 2025-03-10 | 1.03 | 1.03 | -0.05 | -4.63% | 1.03 | 1.03 | 68048 | 700.89 | 1.34% |
| 2025-03-07 | 1.08 | 1.08 | -0.06 | -5.26% | 1.08 | 1.09 | 353065 | 3814.38 | 6.97% |
| 2025-03-06 | 1.04 | 1.14 | 0.05 | 4.59% | 1.04 | 1.14 | 651326 | 7019.92 | 12.85% |
| 2025-03-05 | 1.09 | 1.09 | -0.06 | -5.22% | 1.09 | 1.09 | 30644 | 334.02 | 0.60% |
| 2025-03-04 | 1.15 | 1.15 | -0.06 | -4.96% | 1.15 | 1.15 | 60184 | 692.12 | 1.19% |
| 2025-03-03 | 1.23 | 1.21 | -0.06 | -4.72% | 1.21 | 1.25 | 178081 | 2176.40 | 3.51% |
| 2025-02-28 | 1.17 | 1.27 | 0.05 | 4.10% | 1.17 | 1.28 | 265087 | 3263.14 | 5.23% |
| 2025-02-27 | 1.26 | 1.22 | -0.06 | -4.69% | 1.22 | 1.26 | 256682 | 3155.28 | 5.07% |
| 2025-02-26 | 1.29 | 1.28 | -0.02 | -1.54% | 1.26 | 1.31 | 139941 | 1783.07 | 2.76% |
| 2025-02-25 | 1.27 | 1.30 | 0.01 | 0.78% | 1.25 | 1.34 | 214360 | 2770.54 | 4.23% |
| 2025-02-24 | 1.29 | 1.29 | -0.05 | -3.73% | 1.27 | 1.32 | 204441 | 2634.03 | 4.03% |
| 2025-02-21 | 1.40 | 1.34 | -0.05 | -3.60% | 1.32 | 1.41 | 224517 | 3028.88 | 4.43% |
| 2025-02-20 | 1.34 | 1.39 | 0.05 | 3.73% | 1.33 | 1.40 | 225393 | 3094.70 | 4.45% |
| 2025-02-19 | 1.32 | 1.34 | 0.03 | 2.29% | 1.31 | 1.34 | 170534 | 2257.77 | 3.37% |
| 2025-02-18 | 1.34 | 1.31 | -0.04 | -2.96% | 1.29 | 1.38 | 211696 | 2826.34 | 4.18% |
| 2025-02-17 | 1.32 | 1.35 | -0.02 | -1.46% | 1.30 | 1.38 | 334078 | 4425.01 | 6.59% |
| 2025-02-14 | 1.41 | 1.37 | -0.05 | -3.52% | 1.35 | 1.45 | 337896 | 4680.46 | 6.67% |
| 2025-02-13 | 1.56 | 1.42 | -0.07 | -4.70% | 1.42 | 1.56 | 460718 | 6839.16 | 9.09% |
| 2025-02-12 | 1.47 | 1.49 | 0.07 | 4.93% | 1.44 | 1.49 | 175654 | 2606.52 | 3.47% |
| 2025-02-11 | 1.35 | 1.42 | 0.07 | 5.19% | 1.35 | 1.42 | 233289 | 3278.51 | 4.60% |
| 2025-02-10 | 1.30 | 1.35 | 0.06 | 4.65% | 1.26 | 1.35 | 216373 | 2804.81 | 4.27% |
| 2025-02-07 | 1.28 | 1.29 | -0.01 | -0.77% | 1.25 | 1.33 | 207988 | 2658.83 | 4.10% |
| 2025-02-06 | 1.27 | 1.30 | 0.06 | 4.84% | 1.26 | 1.30 | 136974 | 1772.58 | 2.70% |
| 2025-02-05 | 1.21 | 1.24 | -0.03 | -2.36% | 1.21 | 1.26 | 159208 | 1941.53 | 3.14% |
| 2025-01-27 | 1.29 | 1.27 | 0.04 | 3.25% | 1.23 | 1.29 | 200003 | 2553.44 | 3.95% |
| 2025-01-24 | 1.21 | 1.23 | -0.03 | -2.38% | 1.20 | 1.24 | 143876 | 1736.13 | 2.84% |
| 2025-01-23 | 1.26 | 1.26 | -0.07 | -5.26% | 1.26 | 1.38 | 190163 | 2421.76 | 3.75% |
| 2025-01-22 | 1.33 | 1.33 | -0.07 | -5.00% | 1.33 | 1.33 | 47886 | 636.88 | 0.95% |
| 2025-01-21 | 1.50 | 1.40 | -0.07 | -4.76% | 1.40 | 1.54 | 267089 | 3879.30 | 5.27% |
| 2025-01-20 | 1.47 | 1.47 | 0.07 | 5.00% | 1.43 | 1.47 | 108796 | 1594.14 | 2.15% |
| 2025-01-17 | 1.35 | 1.40 | 0.07 | 5.26% | 1.33 | 1.40 | 224354 | 3075.14 | 4.43% |
| 2025-01-16 | 1.33 | 1.33 | 0.06 | 4.72% | 1.33 | 1.33 | 11858 | 157.71 | 0.23% |
| 2025-01-15 | 1.18 | 1.27 | 0.06 | 4.96% | 1.16 | 1.27 | 234006 | 2907.15 | 4.62% |
| 2025-01-14 | 1.17 | 1.21 | -0.02 | -1.63% | 1.17 | 1.29 | 261406 | 3151.05 | 5.16% |
| 2025-01-13 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 14366 | 176.70 | 0.28% |
| 2025-01-10 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.33 | 99633 | 1288.38 | 1.97% |
| 2025-01-09 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.41 | 151445 | 2072.27 | 2.99% |
| 2025-01-08 | 1.35 | 1.43 | 0.01 | 0.70% | 1.35 | 1.49 | 186968 | 2625.05 | 3.69% |
| 2025-01-07 | 1.42 | 1.42 | -0.07 | -4.70% | 1.42 | 1.42 | 12899 | 183.17 | 0.25% |
| 2025-01-06 | 1.49 | 1.49 | -0.08 | -5.10% | 1.49 | 1.49 | 25917 | 386.16 | 0.51% |
| 2025-01-03 | 1.57 | 1.57 | -0.08 | -4.85% | 1.57 | 1.62 | 62861 | 988.27 | 1.24% |
| 2025-01-02 | 1.70 | 1.65 | -0.09 | -5.17% | 1.65 | 1.73 | 96315 | 1610.95 | 1.90% |
| 2024-12-31 | 1.74 | 1.74 | -0.08 | -4.40% | 1.73 | 1.81 | 79623 | 1395.11 | 1.57% |
| 2024-12-30 | 1.73 | 1.82 | 0.09 | 5.20% | 1.69 | 1.82 | 104210 | 1840.22 | 2.06% |
| 2024-12-27 | 1.80 | 1.73 | -0.07 | -3.89% | 1.73 | 1.80 | 68740 | 1212.69 | 1.36% |
| 2024-12-26 | 1.83 | 1.80 | -0.03 | -1.64% | 1.77 | 1.84 | 49127 | 888.77 | 0.97% |
| 2024-12-25 | 1.82 | 1.83 | 0.00 | 0.00% | 1.80 | 1.86 | 44254 | 808.47 | 0.87% |
| 2024-12-24 | 1.85 | 1.83 | 0.03 | 1.67% | 1.81 | 1.87 | 54088 | 991.42 | 1.07% |
| 2024-12-23 | 1.90 | 1.80 | -0.08 | -4.26% | 1.80 | 1.92 | 109584 | 2029.16 | 2.16% |
| 2024-12-20 | 1.85 | 1.88 | 0.09 | 5.03% | 1.85 | 1.88 | 53899 | 1012.04 | 1.06% |
| 2024-12-19 | 1.81 | 1.79 | -0.02 | -1.10% | 1.76 | 1.83 | 52148 | 933.55 | 1.03% |
| 2024-12-18 | 1.75 | 1.81 | -0.01 | -0.55% | 1.74 | 1.87 | 81573 | 1465.66 | 1.61% |
| 2024-12-17 | 1.88 | 1.82 | -0.10 | -5.21% | 1.82 | 1.89 | 68764 | 1256.69 | 1.36% |
| 2024-12-16 | 2.06 | 1.92 | -0.10 | -4.95% | 1.92 | 2.06 | 139330 | 2759.62 | 2.75% |
| 2024-12-13 | 2.02 | 2.02 | 0.01 | 0.50% | 1.98 | 2.07 | 145601 | 2949.85 | 2.87% |
| 2024-12-12 | 1.91 | 2.01 | 0.10 | 5.24% | 1.88 | 2.01 | 164070 | 3245.97 | 3.24% |
| 2024-12-11 | 1.88 | 1.91 | 0.04 | 2.14% | 1.87 | 1.92 | 101990 | 1937.92 | 2.01% |
| 2024-12-10 | 1.92 | 1.87 | -0.01 | -0.53% | 1.85 | 1.93 | 88072 | 1657.42 | 1.74% |
| 2024-12-09 | 1.85 | 1.88 | 0.02 | 1.08% | 1.82 | 1.93 | 88246 | 1665.83 | 1.74% |
| 2024-12-06 | 1.91 | 1.86 | 0.00 | 0.00% | 1.78 | 1.91 | 137259 | 2531.27 | 2.71% |
| 2024-12-05 | 1.80 | 1.86 | 0.09 | 5.08% | 1.78 | 1.86 | 132316 | 2441.60 | 2.61% |
| 2024-12-04 | 1.69 | 1.77 | 0.08 | 4.73% | 1.68 | 1.77 | 96229 | 1677.37 | 1.90% |
| 2024-12-03 | 1.71 | 1.69 | -0.01 | -0.59% | 1.65 | 1.73 | 84008 | 1414.59 | 1.66% |
| 2024-12-02 | 1.65 | 1.70 | 0.02 | 1.19% | 1.60 | 1.72 | 103587 | 1731.68 | 2.04% |
| 2024-11-29 | 1.72 | 1.68 | -0.09 | -5.08% | 1.68 | 1.73 | 154006 | 2599.57 | 3.04% |
| 2024-11-28 | 1.81 | 1.77 | -0.05 | -2.75% | 1.73 | 1.86 | 102590 | 1839.70 | 2.02% |
上证大盘股票行情在线 K线走势图
