浙富控股（002266）历史行情
以下为浙富控股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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 4.640 | 4.860 | 4.900 | 4.620 | 0.230 | 4.968% | 122.21万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.550 | 4.630 | 4.650 | 4.530 | 0.090 | 1.982% | 4,837.39万 | 2.23亿 | 0.999% |
| 2026-10-06 | 4.550 | 4.630 | 4.650 | 4.530 | 0.090 | 1.982% | 4,837.39万 | 2.23亿 | 0.999% |
| 2026-10-05 | 4.550 | 4.630 | 4.650 | 4.530 | 0.090 | 1.982% | 4,837.39万 | 2.23亿 | 0.999% |
| 2026-10-02 | 4.550 | 4.630 | 4.650 | 4.530 | 0.090 | 1.982% | 4,837.39万 | 2.23亿 | 0.999% |
| 2026-10-01 | 4.550 | 4.630 | 4.650 | 4.530 | 0.090 | 1.982% | 4,837.39万 | 2.23亿 | 0.999% |
| 2026-09-30 | 4.550 | 4.630 | 4.650 | 4.530 | 0.090 | 1.982% | 48.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.530 | 4.540 | 4.560 | 4.510 | 0.010 | 0.221% | 48.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.600 | 4.530 | 4.600 | 4.480 | -0.060 | -1.307% | 57.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.770 | 4.590 | 4.800 | 4.580 | -0.200 | -4.175% | 7,972.07万 | 3.73亿 | 1.646% |
| 2026-09-24 | 4.770 | 4.590 | 4.800 | 4.580 | -0.200 | -4.175% | 79.72万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.990 | 4.790 | 5.010 | 4.790 | -0.200 | -4.008% | 71.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.050 | 4.990 | 5.080 | 4.970 | -0.060 | -1.188% | 56.28万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.990 | 5.050 | 5.080 | 4.980 | 0.070 | 1.406% | 73.67万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.950 | 4.980 | 4.980 | 4.910 | 0.060 | 1.220% | 64.59万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.800 | 4.920 | 5.080 | 4.790 | 0.130 | 2.714% | 108.24万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.710 | 4.790 | 4.820 | 4.680 | 0.080 | 1.699% | 49.18万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.780 | 4.710 | 4.790 | 4.690 | -0.080 | -1.670% | 44.26万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.750 | 4.790 | 4.850 | 4.740 | 0.000 | 0.000% | 39.05万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.840 | 4.790 | 4.850 | 4.710 | -0.110 | -2.245% | 64.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.950 | 4.900 | 4.970 | 4.890 | -0.070 | -1.408% | 48.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.810 | 4.970 | 4.980 | 4.800 | 0.150 | 3.112% | 77.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.770 | 4.820 | 4.850 | 4.750 | 0.070 | 1.474% | 55.65万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.870 | 4.750 | 4.870 | 4.740 | -0.120 | -2.464% | 75.07万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.850 | 4.870 | 4.970 | 4.840 | 0.030 | 0.620% | 67.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.810 | 4.840 | 4.860 | 4.780 | 0.050 | 1.044% | 52.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.860 | 4.790 | 4.870 | 4.770 | -0.100 | -2.045% | 83.42万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.880 | 4.890 | 4.920 | 4.850 | 0.000 | 0.000% | 79.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.910 | 4.890 | 4.910 | 4.770 | -0.060 | -1.212% | 83.61万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.990 | 4.950 | 5.010 | 4.920 | -0.050 | -1.000% | 65.76万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.890 | 5.000 | 5.010 | 4.800 | 0.070 | 1.420% | 80.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.820 | 4.930 | 4.980 | 4.800 | 0.130 | 2.708% | 75.38万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.810 | 4.800 | 4.860 | 4.760 | -0.060 | -1.235% | 52.29万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.880 | 4.860 | 4.960 | 4.780 | 0.030 | 0.621% | 74.13万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.800 | 4.830 | 4.850 | 4.770 | 0.010 | 0.207% | 45.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.920 | 4.820 | 4.970 | 4.800 | -0.050 | -1.027% | 57.71万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.960 | 4.870 | 5.020 | 4.850 | -0.130 | -2.600% | 74.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.060 | 5.000 | 5.090 | 4.980 | -0.070 | -1.381% | 56.64万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.940 | 5.070 | 5.090 | 4.930 | 0.150 | 3.049% | 74.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.910 | 4.920 | 4.950 | 4.850 | 0.010 | 0.204% | 47.10万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.030 | 4.910 | 5.040 | 4.900 | -0.120 | -2.386% | 56.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.970 | 5.030 | 5.050 | 4.960 | 0.060 | 1.207% | 54.57万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.160 | 4.970 | 5.180 | 4.960 | -0.210 | -4.054% | 101.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.050 | 5.180 | 5.200 | 5.040 | 0.130 | 2.574% | 83.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.000 | 5.050 | 5.070 | 4.990 | 0.050 | 1.000% | 61.90万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.000 | 5.000 | 5.070 | 4.960 | 0.020 | 0.402% | 82.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.840 | 4.980 | 5.030 | 4.830 | 0.110 | 2.259% | 80.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.710 | 4.870 | 4.900 | 4.710 | 0.120 | 2.526% | 93.53万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.680 | 4.750 | 4.800 | 4.650 | 0.140 | 3.037% | 119.01万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.620 | 4.610 | 4.670 | 4.570 | 0.040 | 0.875% | 82.36万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.570 | 4.570 | 4.640 | 4.500 | -0.030 | -0.652% | 84.87万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.470 | 4.600 | 4.670 | 4.430 | 0.130 | 2.908% | 99.67万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.480 | 4.470 | 4.530 | 4.440 | -0.070 | -1.542% | 67.74万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.470 | 4.540 | 4.550 | 4.440 | 0.120 | 2.715% | 71.86万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.560 | 4.420 | 4.580 | 4.390 | -0.210 | -4.536% | 78.90万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.500 | 4.630 | 4.650 | 4.470 | 0.110 | 2.434% | 90.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.560 | 4.520 | 4.640 | 4.470 | -0.050 | -1.094% | 74.12万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.460 | 4.570 | 4.580 | 4.370 | 0.120 | 2.697% | 94.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.550 | 4.450 | 4.600 | 4.380 | -0.040 | -0.891% | 89.24万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.800 | 4.490 | 4.830 | 4.480 | -0.320 | -6.653% | 123.80万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.040 | 4.810 | 5.090 | 4.770 | -0.280 | -5.501% | 113.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.150 | 5.090 | 5.250 | 5.050 | -0.060 | -1.165% | 91.00万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.890 | 5.150 | 5.180 | 4.780 | 0.260 | 5.317% | 125.28万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.170 | 4.890 | 5.220 | 4.860 | -0.320 | -6.142% | 129.28万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.190 | 5.210 | 5.430 | 5.150 | 0.010 | 0.192% | 145.06万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.200 | 5.200 | 5.350 | 4.990 | -0.090 | -1.701% | 178.69万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.600 | 5.290 | 5.690 | 5.180 | -0.460 | -8.000% | 306.47万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.300 | 5.750 | 5.820 | 5.250 | 0.460 | 8.696% | 370.04万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.380 | 5.290 | 5.400 | 5.190 | -0.010 | -0.189% | 189.65万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.050 | 5.300 | 5.370 | 5.000 | 0.310 | 6.212% | 175.66万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.110 | 4.990 | 5.130 | 4.970 | -0.190 | -3.668% | 115.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.080 | 5.180 | 5.230 | 4.990 | 0.120 | 2.372% | 127.17万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.890 | 5.060 | 5.080 | 4.870 | 0.160 | 3.265% | 99.77万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.950 | 4.900 | 5.020 | 4.820 | -0.010 | -0.204% | 91.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.100 | 4.910 | 5.170 | 4.890 | -0.170 | -3.346% | 90.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.960 | 5.080 | 5.250 | 4.940 | 0.100 | 2.008% | 112.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.020 | 4.980 | 5.030 | 4.830 | -0.030 | -0.599% | 88.65万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.290 | 5.010 | 5.330 | 4.950 | -0.310 | -5.827% | 137.49万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.870 | 5.320 | 5.350 | 4.850 | 0.450 | 9.240% | 140.48万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.890 | 4.870 | 5.010 | 4.850 | -0.030 | -0.612% | 65.01万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.950 | 4.900 | 4.990 | 4.830 | -0.070 | -1.408% | 60.22万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.930 | 4.970 | 4.990 | 4.850 | 0.020 | 0.404% | 77.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.800 | 4.950 | 4.980 | 4.780 | 0.160 | 3.340% | 82.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.690 | 4.790 | 4.860 | 4.610 | 0.120 | 2.570% | 90.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.600 | 4.670 | 4.680 | 4.580 | 0.059 | 1.280% | 58.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.501 | 4.611 | 4.621 | 4.491 | 0.060 | 1.318% | 60.99万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.551 | 4.551 | 4.571 | 4.441 | 0.040 | 0.887% | 67.17万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.771 | 4.511 | 4.791 | 4.461 | -0.370 | -7.580% | 100.73万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.931 | 4.881 | 5.011 | 4.841 | -0.060 | -1.214% | 78.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.011 | 4.941 | 5.051 | 4.871 | -0.100 | -1.984% | 76.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.001 | 5.041 | 5.141 | 4.991 | 0.030 | 0.599% | 66.54万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.021 | 5.011 | 5.071 | 4.921 | 0.000 | 0.000% | 78.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.051 | 5.011 | 5.151 | 4.971 | -0.080 | -1.571% | 80.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.251 | 5.091 | 5.281 | 5.061 | -0.150 | -2.862% | 84.64万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.251 | 5.241 | 5.321 | 5.181 | -0.020 | -0.380% | 82.43万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.341 | 5.261 | 5.411 | 5.251 | -0.090 | -1.682% | 103.43万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.331 | 5.351 | 5.391 | 5.261 | 0.020 | 0.375% | 72.93万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.481 | 5.331 | 5.511 | 5.271 | -0.140 | -2.559% | 74.46万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.371 | 5.471 | 5.491 | 5.331 | 0.110 | 2.052% | 73.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.481 | 5.361 | 5.591 | 5.301 | -0.140 | -2.545% | 106.06万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.341 | 5.501 | 5.561 | 5.271 | 0.170 | 3.189% | 117.60万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.281 | 5.331 | 5.341 | 5.181 | 0.020 | 0.377% | 89.19万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.341 | 5.311 | 5.471 | 5.251 | 0.070 | 1.336% | 140.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.461 | 5.241 | 5.541 | 5.171 | -0.190 | -3.498% | 148.91万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.511 | 5.431 | 5.581 | 5.421 | -0.080 | -1.452% | 104.93万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.401 | 5.511 | 5.531 | 5.401 | 0.080 | 1.473% | 124.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.531 | 5.431 | 5.551 | 5.411 | -0.100 | -1.808% | 158.89万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.571 | 5.531 | 5.711 | 5.491 | -0.060 | -1.073% | 224.92万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.591 | 5.591 | 5.811 | 5.541 | 0.020 | 0.359% | 244.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.461 | 5.571 | 5.661 | 5.431 | 0.120 | 2.201% | 226.75万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.231 | 5.451 | 5.501 | 5.231 | 0.230 | 4.405% | 227.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.911 | 5.221 | 5.301 | 4.871 | 0.240 | 4.818% | 264.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.911 | 4.981 | 5.011 | 4.641 | 0.280 | 5.956% | 307.14万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.771 | 4.701 | 4.871 | 4.641 | -0.030 | -0.634% | 106.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.551 | 4.731 | 4.771 | 4.541 | 0.290 | 6.530% | 171.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.441 | 4.441 | 4.511 | 4.401 | -0.040 | -0.893% | 52.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.501 | 4.481 | 4.511 | 4.401 | -0.020 | -0.444% | 57.75万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.441 | 4.501 | 4.541 | 4.421 | 0.070 | 1.580% | 66.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.421 | 4.431 | 4.451 | 4.351 | -0.010 | -0.225% | 55.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.391 | 4.441 | 4.481 | 4.361 | 0.040 | 0.909% | 70.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.361 | 4.401 | 4.441 | 4.341 | 0.030 | 0.686% | 61.92万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.331 | 4.371 | 4.381 | 4.311 | 0.030 | 0.691% | 45.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.421 | 4.341 | 4.441 | 4.301 | -0.080 | -1.810% | 66.00万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.391 | 4.421 | 4.451 | 4.341 | 0.070 | 1.609% | 89.75万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.151 | 4.351 | 4.421 | 4.131 | 0.000 | 0.000% | 134.85万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.151 | 4.191 | 4.231 | 4.151 | 0.000 | 0.000% | 57.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.191 | 4.111 | 4.201 | 4.101 | 0.000 | 0.000% | 51.47万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.111 | 4.241 | 4.241 | 4.101 | 0.000 | 0.000% | 68.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.011 | 4.041 | 4.071 | 4.011 | 0.000 | 0.000% | 31.65万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.091 | 4.011 | 4.101 | 4.001 | 0.000 | 0.000% | 41.54万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.151 | 4.091 | 4.171 | 4.071 | 0.000 | 0.000% | 44.93万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.171 | 4.171 | 4.191 | 4.131 | 0.000 | 0.000% | 49.17万 | 0.00亿 | 0.000% |