富奥股份（000030）历史行情
以下为富奥股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.890 | 3.930 | 3.940 | 3.860 | 0.040 | 1.028% | 639.18万 | 0.25亿 | 0.383% |
| 2026-10-01 | 3.890 | 3.930 | 3.940 | 3.860 | 0.040 | 1.028% | 639.18万 | 0.25亿 | 0.383% |
| 2026-09-30 | 3.890 | 3.930 | 3.940 | 3.860 | 0.040 | 1.028% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.850 | 3.890 | 3.910 | 3.850 | 0.030 | 0.777% | 6.55万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.900 | 3.860 | 3.920 | 3.840 | -0.060 | -1.531% | 8.06万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.920 | 3.920 | 3.940 | 3.890 | -0.010 | -0.254% | 757.66万 | 0.30亿 | 0.453% |
| 2026-09-24 | 3.920 | 3.920 | 3.940 | 3.890 | -0.010 | -0.254% | 7.58万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.950 | 3.930 | 3.970 | 3.920 | -0.020 | -0.506% | 7.23万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.960 | 3.950 | 3.990 | 3.940 | -0.010 | -0.253% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.960 | 3.960 | 3.980 | 3.930 | 0.010 | 0.253% | 9.79万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.000 | 3.950 | 4.000 | 3.940 | -0.020 | -0.504% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.940 | 3.970 | 4.010 | 3.930 | 0.010 | 0.253% | 8.84万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.970 | 3.960 | 3.980 | 3.930 | -0.010 | -0.252% | 7.43万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.040 | 3.970 | 4.060 | 3.950 | -0.090 | -2.217% | 8.95万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.950 | 4.060 | 4.120 | 3.950 | 0.090 | 2.267% | 14.40万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.010 | 3.970 | 4.020 | 3.940 | -0.060 | -1.489% | 9.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.060 | 4.030 | 4.070 | 4.020 | -0.040 | -0.983% | 7.64万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.090 | 4.070 | 4.100 | 4.050 | -0.010 | -0.245% | 9.04万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.060 | 4.080 | 4.110 | 4.050 | 0.020 | 0.493% | 9.91万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.060 | 4.060 | 4.070 | 4.030 | 0.010 | 0.247% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.080 | 4.050 | 4.120 | 4.030 | -0.010 | -0.246% | 9.85万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.070 | 4.060 | 4.110 | 4.050 | -0.010 | -0.246% | 7.31万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.070 | 4.070 | 4.080 | 4.010 | -0.010 | -0.245% | 8.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.030 | 4.080 | 4.100 | 4.020 | 0.050 | 1.241% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.030 | 4.030 | 4.050 | 4.010 | -0.030 | -0.739% | 11.85万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.120 | 4.060 | 4.130 | 3.980 | -0.180 | -4.245% | 27.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.280 | 4.240 | 4.290 | 4.190 | -0.030 | -0.703% | 12.02万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.310 | 4.270 | 4.350 | 4.260 | -0.040 | -0.928% | 8.36万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.240 | 4.310 | 4.330 | 4.240 | 0.050 | 1.174% | 6.62万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.260 | 4.260 | 4.280 | 4.230 | 0.000 | 0.000% | 7.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.330 | 4.260 | 4.330 | 4.240 | -0.070 | -1.617% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.290 | 4.330 | 4.340 | 4.270 | 0.060 | 1.405% | 7.62万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.370 | 4.270 | 4.420 | 4.260 | -0.110 | -2.511% | 11.15万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.320 | 4.380 | 4.400 | 4.310 | 0.050 | 1.155% | 12.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.240 | 4.330 | 4.340 | 4.200 | 0.090 | 2.123% | 9.66万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.280 | 4.240 | 4.290 | 4.230 | -0.020 | -0.469% | 5.73万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.300 | 4.260 | 4.310 | 4.250 | -0.030 | -0.699% | 8.61万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.270 | 4.290 | 4.320 | 4.240 | 0.010 | 0.234% | 6.84万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.280 | 4.280 | 4.290 | 4.240 | -0.010 | -0.233% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.270 | 4.290 | 4.310 | 4.230 | 0.030 | 0.704% | 8.06万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.230 | 4.260 | 4.270 | 4.170 | 0.020 | 0.472% | 12.46万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.270 | 4.240 | 4.300 | 4.200 | -0.050 | -1.166% | 9.00万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.310 | 4.290 | 4.350 | 4.250 | -0.020 | -0.464% | 8.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.370 | 4.310 | 4.380 | 4.300 | -0.060 | -1.373% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.260 | 4.370 | 4.380 | 4.260 | 0.080 | 1.865% | 8.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.300 | 4.290 | 4.330 | 4.250 | 0.010 | 0.234% | 9.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.240 | 4.280 | 4.320 | 4.230 | 0.040 | 0.943% | 12.29万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.180 | 4.240 | 4.270 | 4.170 | 0.080 | 1.923% | 10.85万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.150 | 4.160 | 4.190 | 4.130 | 0.000 | 0.000% | 9.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.140 | 4.160 | 4.190 | 4.130 | 0.030 | 0.726% | 7.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.200 | 4.130 | 4.230 | 4.130 | -0.080 | -1.900% | 7.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.150 | 4.210 | 4.230 | 4.130 | 0.060 | 1.446% | 9.13万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.210 | 4.150 | 4.230 | 4.080 | -0.060 | -1.425% | 13.45万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.160 | 4.210 | 4.240 | 4.140 | 0.060 | 1.446% | 15.49万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.150 | 4.150 | 4.260 | 4.090 | -0.030 | -0.718% | 15.57万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.230 | 4.180 | 4.300 | 4.160 | -0.080 | -1.878% | 17.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.170 | 4.260 | 4.290 | 4.110 | 0.160 | 3.902% | 24.01万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.010 | 4.100 | 4.110 | 4.000 | 0.090 | 2.244% | 9.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.920 | 4.010 | 4.040 | 3.900 | 0.090 | 2.296% | 10.92万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.970 | 3.920 | 3.980 | 3.890 | -0.060 | -1.508% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.940 | 3.980 | 4.030 | 3.880 | 0.040 | 1.015% | 10.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.000 | 3.940 | 4.010 | 3.920 | -0.070 | -1.746% | 9.41万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.000 | 4.010 | 4.060 | 3.940 | 0.010 | 0.250% | 8.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.070 | 4.000 | 4.120 | 3.990 | -0.090 | -2.200% | 8.68万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.100 | 4.090 | 4.140 | 4.050 | 0.000 | 0.000% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.980 | 4.090 | 4.110 | 3.960 | 0.120 | 3.023% | 11.18万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.960 | 3.970 | 4.020 | 3.950 | 0.010 | 0.253% | 8.91万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.870 | 3.960 | 3.990 | 3.860 | 0.090 | 2.326% | 9.26万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.920 | 3.870 | 3.940 | 3.850 | -0.050 | -1.276% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.920 | 3.920 | 3.950 | 3.810 | -0.010 | -0.254% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.020 | 3.930 | 4.030 | 3.920 | -0.080 | -1.995% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.070 | 4.010 | 4.070 | 3.980 | -0.040 | -0.988% | 7.58万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.150 | 4.050 | 4.170 | 4.040 | -0.100 | -2.410% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.110 | 4.150 | 4.220 | 4.090 | 0.020 | 0.484% | 9.93万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.080 | 4.130 | 4.130 | 3.990 | 0.020 | 0.487% | 11.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.130 | 4.110 | 4.160 | 4.080 | -0.030 | -0.725% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.200 | 4.140 | 4.220 | 4.110 | -0.090 | -2.128% | 11.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.220 | 4.230 | 4.330 | 4.140 | 0.000 | 0.000% | 16.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.220 | 4.230 | 4.310 | 4.210 | 0.030 | 0.714% | 14.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.170 | 4.200 | 4.240 | 4.110 | 0.060 | 1.449% | 13.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.270 | 4.140 | 4.310 | 4.100 | -0.180 | -4.167% | 24.93万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.530 | 4.320 | 4.530 | 4.290 | -0.310 | -6.695% | 39.64万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.330 | 4.630 | 4.770 | 4.250 | 0.310 | 7.176% | 51.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.330 | 4.320 | 4.390 | 4.250 | -0.050 | -1.144% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.350 | 4.370 | 4.430 | 4.340 | 0.010 | 0.229% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.430 | 4.360 | 4.480 | 4.340 | -0.090 | -2.022% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.530 | 4.450 | 4.530 | 4.440 | -0.070 | -1.549% | 10.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.530 | 4.520 | 4.570 | 4.510 | -0.010 | -0.221% | 8.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.450 | 4.530 | 4.550 | 4.410 | 0.100 | 2.257% | 11.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.450 | 4.430 | 4.480 | 4.410 | -0.010 | -0.225% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.450 | 4.440 | 4.490 | 4.380 | -0.020 | -0.448% | 11.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.590 | 4.460 | 4.610 | 4.430 | -0.140 | -3.043% | 13.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.590 | 4.600 | 4.620 | 4.540 | -0.010 | -0.217% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.560 | 4.610 | 4.630 | 4.550 | 0.050 | 1.096% | 10.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.560 | 4.560 | 4.600 | 4.490 | 0.020 | 0.441% | 10.54万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.600 | 4.540 | 4.660 | 4.520 | -0.050 | -1.089% | 16.21万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.640 | 4.590 | 4.640 | 4.560 | -0.070 | -1.502% | 16.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.600 | 4.660 | 4.680 | 4.560 | 0.060 | 1.304% | 15.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.660 | 4.600 | 4.660 | 4.560 | -0.060 | -1.288% | 17.82万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.700 | 4.660 | 4.730 | 4.640 | -0.030 | -0.640% | 18.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.800 | 4.690 | 4.820 | 4.680 | -0.110 | -2.292% | 17.63万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.820 | 4.800 | 4.820 | 4.750 | 0.000 | 0.000% | 16.94万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.910 | 4.800 | 4.920 | 4.790 | -0.120 | -2.439% | 19.64万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.980 | 4.920 | 4.980 | 4.880 | -0.040 | -0.806% | 18.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.930 | 4.960 | 4.970 | 4.920 | 0.020 | 0.405% | 13.44万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.970 | 4.940 | 4.980 | 4.930 | -0.010 | -0.202% | 13.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.950 | 4.950 | 4.970 | 4.920 | 0.010 | 0.202% | 16.65万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.950 | 4.940 | 4.990 | 4.920 | -0.010 | -0.202% | 13.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.910 | 4.950 | 4.970 | 4.880 | 0.040 | 0.815% | 14.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.010 | 4.910 | 5.020 | 4.870 | -0.090 | -1.800% | 16.90万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.970 | 5.000 | 5.040 | 4.970 | 0.030 | 0.604% | 15.17万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.050 | 4.970 | 5.050 | 4.940 | -0.090 | -1.779% | 22.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.240 | 5.060 | 5.250 | 5.040 | -0.130 | -2.505% | 35.24万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.230 | 5.190 | 5.270 | 5.090 | -0.310 | -5.636% | 40.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.530 | 5.500 | 5.570 | 5.400 | -0.020 | -0.362% | 37.00万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.350 | 5.520 | 5.630 | 5.310 | 0.170 | 3.178% | 66.83万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.440 | 5.350 | 5.510 | 5.220 | 0.300 | 5.941% | 68.16万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.030 | 5.050 | 5.080 | 5.020 | 0.050 | 1.000% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.050 | 5.000 | 5.080 | 4.990 | -0.040 | -0.794% | 13.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.970 | 5.040 | 5.050 | 4.930 | 0.080 | 1.613% | 17.27万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.900 | 4.960 | 4.970 | 4.900 | -0.010 | -0.201% | 14.20万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.860 | 4.970 | 5.000 | 4.860 | 0.110 | 2.263% | 19.10万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.890 | 4.860 | 4.940 | 4.850 | -0.050 | -1.018% | 19.45万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.770 | 4.910 | 4.920 | 4.770 | 0.250 | 5.365% | 33.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.710 | 4.660 | 4.720 | 4.640 | 0.000 | 0.000% | 24.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.970 | 4.650 | 4.990 | 4.650 | 0.000 | 0.000% | 45.76万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.100 | 4.970 | 5.180 | 4.940 | 0.000 | 0.000% | 48.62万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.290 | 5.050 | 5.310 | 5.020 | 0.000 | 0.000% | 85.75万 | 0.00亿 | 0.000% |