富岭股份（001356）历史行情

以下为富岭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
2026-10-09	9.130	9.290	9.320	9.020	0.150	1.641%	389.95万	0.36亿	1.842%
2026-10-08	9.190	9.140	9.310	9.120	-0.070	-0.760%	2.42万	0.00亿	0.000%
2026-10-07	9.270	9.210	9.350	9.190	-0.060	-0.647%	304.93万	0.28亿	1.440%
2026-10-06	9.270	9.210	9.350	9.190	-0.060	-0.647%	304.93万	0.28亿	1.440%
2026-10-05	9.270	9.210	9.350	9.190	-0.060	-0.647%	304.93万	0.28亿	1.440%
2026-10-02	9.270	9.210	9.350	9.190	-0.060	-0.647%	304.93万	0.28亿	1.440%
2026-10-01	9.270	9.210	9.350	9.190	-0.060	-0.647%	304.93万	0.28亿	1.440%
2026-09-30	9.270	9.210	9.350	9.190	-0.060	-0.647%	3.05万	0.00亿	0.000%
2026-09-29	9.420	9.270	9.420	9.260	-0.090	-0.962%	3.01万	0.00亿	0.000%
2026-09-28	9.490	9.360	9.540	9.290	-0.140	-1.474%	3.61万	0.00亿	0.000%
2026-09-27	9.450	9.500	9.650	9.450	0.040	0.423%	497.04万	0.47亿	2.348%
2026-09-24	9.450	9.500	9.650	9.450	0.040	0.423%	4.97万	0.00亿	0.000%
2026-09-23	9.600	9.460	9.650	9.440	-0.090	-0.942%	3.33万	0.00亿	0.000%
2026-09-22	9.750	9.550	9.790	9.530	-0.200	-2.051%	6.21万	0.00亿	0.000%
2026-09-21	9.600	9.750	9.780	9.400	0.160	1.668%	9.69万	0.00亿	0.000%
2026-09-18	9.100	9.590	9.870	9.100	0.490	5.385%	14.48万	0.00亿	0.000%
2026-09-17	8.830	9.100	9.130	8.770	0.270	3.058%	4.34万	0.00亿	0.000%
2026-09-16	8.730	8.830	8.850	8.610	0.100	1.145%	2.99万	0.00亿	0.000%
2026-09-15	8.880	8.730	8.940	8.720	-0.220	-2.458%	2.72万	0.00亿	0.000%
2026-09-14	8.780	8.950	8.970	8.720	0.130	1.474%	3.42万	0.00亿	0.000%
2026-09-11	9.050	8.820	9.080	8.720	-0.230	-2.541%	5.10万	0.00亿	0.000%
2026-09-10	9.240	9.050	9.250	9.050	-0.210	-2.268%	4.19万	0.00亿	0.000%
2026-09-09	9.570	9.260	9.590	9.230	-0.350	-3.642%	6.42万	0.00亿	0.000%
2026-09-08	9.370	9.610	9.610	9.220	0.210	2.234%	8.00万	0.00亿	0.000%
2026-09-07	9.310	9.400	9.440	9.250	0.030	0.320%	3.72万	0.00亿	0.000%
2026-09-04	9.380	9.370	9.430	9.280	0.050	0.536%	4.09万	0.00亿	0.000%
2026-09-03	9.460	9.320	9.510	9.310	-0.130	-1.376%	3.91万	0.00亿	0.000%
2026-09-02	9.500	9.450	9.500	9.350	-0.090	-0.943%	4.79万	0.00亿	0.000%
2026-09-01	9.500	9.540	9.590	9.420	0.080	0.846%	8.30万	0.00亿	0.000%
2026-08-31	9.190	9.460	9.580	9.160	0.270	2.938%	11.91万	0.00亿	0.000%
2026-08-28	9.100	9.190	9.290	9.090	0.050	0.547%	5.31万	0.00亿	0.000%
2026-08-27	9.210	9.140	9.250	9.110	-0.100	-1.082%	6.11万	0.00亿	0.000%
2026-08-26	9.270	9.240	9.310	9.190	-0.080	-0.858%	5.64万	0.00亿	0.000%
2026-08-25	9.290	9.320	9.360	9.210	-0.130	-1.376%	8.54万	0.00亿	0.000%
2026-08-24	9.140	9.450	9.460	9.060	0.350	3.846%	13.45万	0.00亿	0.000%
2026-08-21	9.050	9.100	9.140	8.910	-0.050	-0.546%	5.88万	0.00亿	0.000%
2026-08-20	9.110	9.150	9.260	9.060	0.040	0.439%	7.32万	0.00亿	0.000%
2026-08-19	9.280	9.110	9.330	9.070	-0.140	-1.514%	8.29万	0.00亿	0.000%
2026-08-18	9.570	9.250	9.660	9.190	-0.270	-2.836%	17.24万	0.00亿	0.000%
2026-08-17	8.710	9.520	9.520	8.710	0.870	10.058%	11.85万	0.00亿	0.000%
2026-08-14	8.720	8.650	8.720	8.570	-0.040	-0.460%	3.38万	0.00亿	0.000%
2026-08-13	8.770	8.690	8.820	8.620	-0.080	-0.912%	3.64万	0.00亿	0.000%
2026-08-12	8.710	8.770	8.810	8.670	0.030	0.343%	2.78万	0.00亿	0.000%
2026-08-11	8.780	8.740	8.800	8.640	-0.060	-0.682%	3.13万	0.00亿	0.000%
2026-08-10	8.580	8.800	8.850	8.550	0.180	2.088%	6.20万	0.00亿	0.000%
2026-08-07	8.590	8.620	8.670	8.460	0.000	0.000%	3.26万	0.00亿	0.000%
2026-08-06	8.740	8.620	8.740	8.510	-0.100	-1.147%	3.54万	0.00亿	0.000%
2026-08-05	8.750	8.720	8.800	8.630	-0.030	-0.343%	3.72万	0.00亿	0.000%
2026-08-04	8.820	8.750	8.850	8.720	-0.080	-0.906%	3.50万	0.00亿	0.000%
2026-08-03	8.570	8.830	8.840	8.570	0.240	2.794%	6.07万	0.00亿	0.000%
2026-07-31	8.380	8.590	8.670	8.360	0.230	2.751%	7.61万	0.00亿	0.000%
2026-07-30	8.420	8.360	8.540	8.290	-0.060	-0.713%	4.69万	0.00亿	0.000%
2026-07-29	8.350	8.420	8.480	8.330	0.090	1.080%	4.76万	0.00亿	0.000%
2026-07-28	8.320	8.330	8.460	8.250	0.010	0.120%	3.02万	0.00亿	0.000%
2026-07-27	8.150	8.320	8.370	8.120	0.160	1.961%	2.83万	0.00亿	0.000%
2026-07-24	8.480	8.160	8.480	8.140	-0.360	-4.225%	3.85万	0.00亿	0.000%
2026-07-23	8.570	8.520	8.570	8.410	-0.050	-0.583%	3.47万	0.00亿	0.000%
2026-07-22	8.630	8.570	8.680	8.390	-0.060	-0.695%	3.19万	0.00亿	0.000%
2026-07-21	8.700	8.630	8.860	8.570	-0.070	-0.805%	3.79万	0.00亿	0.000%
2026-07-20	8.810	8.700	8.950	8.660	-0.110	-1.249%	3.56万	0.00亿	0.000%
2026-07-17	8.920	8.810	9.060	8.800	-0.070	-0.788%	4.41万	0.00亿	0.000%
2026-07-16	8.630	8.880	8.920	8.550	0.280	3.256%	3.79万	0.00亿	0.000%
2026-07-15	8.400	8.600	8.620	8.340	0.190	2.259%	2.55万	0.00亿	0.000%
2026-07-14	8.260	8.410	8.430	8.170	0.200	2.436%	1.95万	0.00亿	0.000%
2026-07-13	8.380	8.210	8.420	8.180	-0.180	-2.145%	1.81万	0.00亿	0.000%
2026-07-10	8.220	8.390	8.520	8.160	0.140	1.697%	2.59万	0.00亿	0.000%
2026-07-09	8.420	8.250	8.500	8.170	-0.160	-1.902%	2.12万	0.00亿	0.000%
2026-07-08	8.440	8.410	8.520	8.350	-0.040	-0.473%	1.46万	0.00亿	0.000%
2026-07-07	8.700	8.450	8.700	8.440	-0.270	-3.096%	1.89万	0.00亿	0.000%
2026-07-06	8.600	8.720	8.800	8.600	0.060	0.693%	2.24万	0.00亿	0.000%
2026-07-03	8.410	8.660	8.680	8.410	0.220	2.607%	3.30万	0.00亿	0.000%
2026-07-02	8.400	8.440	8.540	8.340	0.040	0.476%	2.53万	0.00亿	0.000%
2026-07-01	8.190	8.400	8.470	8.190	0.140	1.695%	3.47万	0.00亿	0.000%
2026-06-30	8.350	8.260	8.540	8.130	-0.090	-1.078%	3.61万	0.00亿	0.000%
2026-06-29	8.260	8.350	8.450	8.080	0.030	0.361%	2.96万	0.00亿	0.000%
2026-06-26	8.480	8.320	8.490	8.280	-0.180	-2.118%	2.16万	0.00亿	0.000%
2026-06-25	8.690	8.500	8.740	8.440	-0.210	-2.411%	2.49万	0.00亿	0.000%
2026-06-24	9.010	8.710	9.060	8.700	-0.360	-3.969%	2.69万	0.00亿	0.000%
2026-06-23	8.930	9.070	9.210	8.900	0.080	0.890%	2.74万	0.00亿	0.000%
2026-06-22	9.060	8.990	9.070	8.700	-0.048	-0.531%	3.17万	0.00亿	0.000%
2026-06-18	9.248	9.038	9.248	9.018	-0.160	-1.740%	1.59万	0.00亿	0.000%
2026-06-17	9.258	9.198	9.348	9.078	-0.060	-0.648%	2.09万	0.00亿	0.000%
2026-06-16	9.368	9.258	9.408	9.238	-0.120	-1.280%	2.35万	0.00亿	0.000%
2026-06-15	9.328	9.378	9.428	9.268	0.070	0.752%	2.94万	0.00亿	0.000%
2026-06-12	9.478	9.308	9.498	9.198	-0.210	-2.206%	4.28万	0.00亿	0.000%
2026-06-11	9.128	9.518	9.668	8.968	0.310	3.367%	5.49万	0.00亿	0.000%
2026-06-10	9.208	9.208	9.218	8.978	0.000	0.000%	3.22万	0.00亿	0.000%
2026-06-09	9.248	9.208	9.368	9.138	-0.040	-0.433%	2.31万	0.00亿	0.000%
2026-06-08	9.368	9.248	9.538	9.168	-0.260	-2.735%	2.83万	0.00亿	0.000%
2026-06-05	9.498	9.508	9.638	9.398	0.040	0.422%	2.22万	0.00亿	0.000%
2026-06-04	9.658	9.468	9.668	9.428	-0.180	-1.866%	2.65万	0.00亿	0.000%
2026-06-03	9.968	9.648	10.008	9.608	-0.310	-3.113%	3.10万	0.00亿	0.000%
2026-06-02	10.158	9.958	10.168	9.928	-0.190	-1.872%	2.08万	0.00亿	0.000%
2026-06-01	9.998	10.148	10.158	9.988	0.100	0.995%	1.97万	0.00亿	0.000%
2026-05-29	9.978	10.048	10.118	9.848	0.080	0.803%	2.88万	0.00亿	0.000%
2026-05-28	9.918	9.968	10.038	9.808	0.050	0.504%	2.24万	0.00亿	0.000%
2026-05-27	10.228	9.918	10.228	9.848	-0.270	-2.650%	3.32万	0.00亿	0.000%
2026-05-26	10.588	10.188	10.648	10.098	-0.460	-4.320%	5.96万	0.00亿	0.000%
2026-05-25	10.858	10.648	10.948	10.588	-0.210	-1.934%	3.34万	0.00亿	0.000%
2026-05-22	10.898	10.858	10.928	10.758	0.050	0.463%	2.63万	0.00亿	0.000%
2026-05-21	10.968	10.808	11.098	10.798	-0.170	-1.549%	3.51万	0.00亿	0.000%
2026-05-20	11.208	10.978	11.238	10.888	-0.230	-2.052%	4.59万	0.00亿	0.000%
2026-05-19	11.458	11.208	11.458	11.158	-0.370	-3.196%	5.95万	0.00亿	0.000%
2026-05-18	11.858	11.578	11.888	11.498	-0.380	-3.178%	5.81万	0.00亿	0.000%
2026-05-15	11.758	11.958	12.018	11.648	0.110	0.928%	9.10万	0.00亿	0.000%
2026-05-14	11.538	11.848	11.948	11.348	0.300	2.598%	9.76万	0.00亿	0.000%
2026-05-13	11.238	11.548	11.708	11.158	0.320	2.850%	7.87万	0.00亿	0.000%
2026-05-12	11.358	11.228	11.358	11.208	-0.090	-0.795%	3.06万	0.00亿	0.000%
2026-05-11	11.278	11.318	11.368	11.188	0.040	0.355%	3.53万	0.00亿	0.000%
2026-05-08	11.228	11.278	11.348	11.188	0.020	0.178%	3.96万	0.00亿	0.000%
2026-05-07	10.978	11.258	11.548	10.968	0.290	2.644%	7.79万	0.00亿	0.000%
2026-05-06	10.868	10.968	10.988	10.868	0.100	0.920%	2.73万	0.00亿	0.000%
2026-04-30	10.888	10.868	10.978	10.848	-0.050	-0.458%	1.90万	0.00亿	0.000%
2026-04-29	10.698	10.918	10.948	10.698	0.170	1.582%	2.57万	0.00亿	0.000%
2026-04-28	10.998	10.748	11.048	10.708	-0.250	-2.273%	3.28万	0.00亿	0.000%
2026-04-27	10.768	10.998	11.028	10.638	0.200	1.852%	3.76万	0.00亿	0.000%
2026-04-24	10.758	10.798	10.838	10.668	0.020	0.186%	2.35万	0.00亿	0.000%
2026-04-23	10.838	10.778	10.848	10.688	-0.060	-0.554%	2.42万	0.00亿	0.000%
2026-04-22	10.898	10.838	10.948	10.798	-0.090	-0.824%	2.26万	0.00亿	0.000%
2026-04-21	11.128	10.928	11.138	10.918	-0.220	-1.973%	3.27万	0.00亿	0.000%
2026-04-20	11.068	11.148	11.178	10.978	0.070	0.632%	3.20万	0.00亿	0.000%
2026-04-17	11.068	11.078	11.128	10.998	-0.010	-0.090%	2.01万	0.00亿	0.000%
2026-04-16	11.068	11.088	11.108	10.968	0.100	0.910%	2.22万	0.00亿	0.000%
2026-04-15	10.978	10.988	11.108	10.898	0.050	0.457%	2.59万	0.00亿	0.000%
2026-04-14	10.988	10.938	11.008	10.868	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-13	10.958	10.938	10.988	10.868	0.000	0.000%	1.32万	0.00亿	0.000%
2026-04-10	10.988	10.968	11.058	10.848	0.000	0.000%	1.99万	0.00亿	0.000%
2026-04-09	11.048	10.838	11.068	10.808	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-08	10.998	11.078	11.088	10.878	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-07	10.618	10.788	10.808	10.558	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-03	11.068	10.618	11.068	10.578	0.000	0.000%	2.99万	0.00亿	0.000%
2026-04-02	11.178	11.058	11.188	10.998	0.000	0.000%	2.06万	0.00亿	0.000%
2026-04-01	11.188	11.178	11.238	11.078	0.000	0.000%	1.66万	0.00亿	0.000%