富临运业（002357）历史行情

以下为富临运业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	11.650	11.620	11.720	11.110	-0.010	-0.086%	6.17万	0.00亿	0.000%
2026-10-08	11.490	11.630	11.750	11.420	0.130	1.130%	6.46万	0.00亿	0.000%
2026-10-07	11.670	11.500	11.720	11.360	-0.080	-0.691%	402.49万	0.46亿	1.284%
2026-10-06	11.670	11.500	11.720	11.360	-0.080	-0.691%	402.49万	0.46亿	1.284%
2026-10-05	11.670	11.500	11.720	11.360	-0.080	-0.691%	402.49万	0.46亿	1.284%
2026-10-02	11.670	11.500	11.720	11.360	-0.080	-0.691%	402.49万	0.46亿	1.284%
2026-10-01	11.670	11.500	11.720	11.360	-0.080	-0.691%	402.49万	0.46亿	1.284%
2026-09-30	11.670	11.500	11.720	11.360	-0.080	-0.691%	4.02万	0.00亿	0.000%
2026-09-29	11.270	11.580	11.630	11.250	0.210	1.847%	5.65万	0.00亿	0.000%
2026-09-28	11.750	11.370	12.000	11.200	-0.350	-2.986%	6.69万	0.00亿	0.000%
2026-09-27	11.930	11.720	12.060	11.690	-0.230	-1.925%	616.83万	0.73亿	1.968%
2026-09-24	11.930	11.720	12.060	11.690	-0.230	-1.925%	6.17万	0.00亿	0.000%
2026-09-23	12.150	11.950	12.180	11.920	-0.200	-1.646%	6.67万	0.00亿	0.000%
2026-09-22	12.370	12.150	12.450	12.110	0.060	0.496%	8.74万	0.00亿	0.000%
2026-09-21	11.880	12.090	12.150	11.840	0.220	1.853%	8.57万	0.00亿	0.000%
2026-09-18	11.910	11.870	12.110	11.720	-0.040	-0.336%	10.45万	0.00亿	0.000%
2026-09-17	11.830	11.910	12.010	11.730	-0.020	-0.168%	7.23万	0.00亿	0.000%
2026-09-16	11.760	11.930	12.070	11.660	0.170	1.446%	12.05万	0.00亿	0.000%
2026-09-15	12.120	11.760	12.120	11.700	-0.260	-2.163%	9.64万	0.00亿	0.000%
2026-09-14	11.900	12.020	12.200	11.630	0.040	0.334%	12.51万	0.00亿	0.000%
2026-09-11	12.640	11.980	12.650	11.790	-0.540	-4.313%	14.05万	0.00亿	0.000%
2026-09-10	12.930	12.520	12.930	12.500	-0.470	-3.618%	15.51万	0.00亿	0.000%
2026-09-09	12.600	12.990	13.100	12.490	0.390	3.095%	29.73万	0.00亿	0.000%
2026-09-08	11.490	12.600	12.600	11.330	1.150	10.044%	24.91万	0.00亿	0.000%
2026-09-07	11.310	11.450	11.450	11.180	0.150	1.327%	5.66万	0.00亿	0.000%
2026-09-04	11.310	11.300	11.430	11.180	0.070	0.623%	5.10万	0.00亿	0.000%
2026-09-03	11.350	11.230	11.460	11.100	-0.150	-1.318%	6.03万	0.00亿	0.000%
2026-09-02	11.280	11.380	11.400	11.080	0.070	0.619%	6.79万	0.00亿	0.000%
2026-09-01	11.280	11.310	11.480	11.170	0.030	0.266%	7.16万	0.00亿	0.000%
2026-08-31	11.090	11.280	11.330	11.000	0.170	1.530%	8.51万	0.00亿	0.000%
2026-08-28	11.030	11.110	11.190	10.980	0.080	0.725%	7.94万	0.00亿	0.000%
2026-08-27	11.130	11.030	11.200	10.950	-0.040	-0.361%	8.50万	0.00亿	0.000%
2026-08-26	11.120	11.070	11.250	10.850	-0.060	-0.539%	8.64万	0.00亿	0.000%
2026-08-25	10.740	11.130	11.170	10.660	0.240	2.204%	9.48万	0.00亿	0.000%
2026-08-24	11.260	10.890	11.270	10.750	-0.060	-0.548%	10.73万	0.00亿	0.000%
2026-08-21	10.800	10.950	11.040	10.680	0.090	0.829%	8.89万	0.00亿	0.000%
2026-08-20	10.750	10.860	10.970	10.580	0.320	3.036%	12.87万	0.00亿	0.000%
2026-08-19	10.790	10.540	10.920	10.510	-0.300	-2.768%	13.21万	0.00亿	0.000%
2026-08-18	10.800	10.840	11.090	10.640	-0.040	-0.368%	11.61万	0.00亿	0.000%
2026-08-17	10.410	10.880	10.950	10.390	0.450	4.314%	19.13万	0.00亿	0.000%
2026-08-14	10.320	10.430	10.980	10.200	0.040	0.385%	22.58万	0.00亿	0.000%
2026-08-13	10.220	10.390	10.500	9.920	0.400	4.004%	31.45万	0.00亿	0.000%
2026-08-12	9.070	9.990	9.990	9.070	0.910	10.022%	9.41万	0.00亿	0.000%
2026-08-11	9.060	9.080	9.170	8.940	0.020	0.221%	6.00万	0.00亿	0.000%
2026-08-10	8.890	9.060	9.090	8.800	0.170	1.912%	5.99万	0.00亿	0.000%
2026-08-07	8.980	8.890	9.020	8.770	-0.080	-0.892%	5.20万	0.00亿	0.000%
2026-08-06	8.890	8.970	8.970	8.780	0.030	0.336%	5.45万	0.00亿	0.000%
2026-08-05	8.820	8.940	9.000	8.820	0.120	1.361%	6.24万	0.00亿	0.000%
2026-08-04	8.850	8.820	9.000	8.730	0.000	0.000%	5.87万	0.00亿	0.000%
2026-08-03	8.580	8.820	8.840	8.460	0.200	2.320%	7.95万	0.00亿	0.000%
2026-07-31	8.410	8.620	8.730	8.410	0.210	2.497%	8.00万	0.00亿	0.000%
2026-07-30	8.500	8.410	8.570	8.260	-0.130	-1.522%	7.30万	0.00亿	0.000%
2026-07-29	8.310	8.540	8.590	8.260	0.240	2.892%	8.53万	0.00亿	0.000%
2026-07-28	8.330	8.300	8.480	8.230	-0.030	-0.360%	8.35万	0.00亿	0.000%
2026-07-27	8.080	8.330	8.410	8.080	0.150	1.834%	6.14万	0.00亿	0.000%
2026-07-24	8.280	8.180	8.380	8.120	-0.200	-2.387%	4.62万	0.00亿	0.000%
2026-07-23	8.150	8.380	8.400	8.100	0.230	2.822%	7.06万	0.00亿	0.000%
2026-07-22	8.310	8.150	8.480	8.080	-0.230	-2.745%	9.33万	0.00亿	0.000%
2026-07-21	8.490	8.380	8.530	8.010	-0.070	-0.828%	11.49万	0.00亿	0.000%
2026-07-20	8.770	8.450	8.940	8.380	-0.270	-3.096%	9.98万	0.00亿	0.000%
2026-07-17	9.160	8.720	9.360	8.680	-0.360	-3.965%	11.23万	0.00亿	0.000%
2026-07-16	9.600	9.080	9.600	9.030	-0.430	-4.522%	11.35万	0.00亿	0.000%
2026-07-15	9.250	9.510	9.680	9.080	0.260	2.811%	18.22万	0.00亿	0.000%
2026-07-14	8.690	9.250	9.250	8.360	0.840	9.988%	25.57万	0.00亿	0.000%
2026-07-13	8.970	8.410	9.020	8.410	-0.550	-6.138%	7.96万	0.00亿	0.000%
2026-07-10	8.880	8.960	9.120	8.720	-0.010	-0.111%	8.59万	0.00亿	0.000%
2026-07-09	8.590	8.970	9.000	8.510	0.380	4.424%	11.13万	0.00亿	0.000%
2026-07-08	8.830	8.590	8.830	8.530	-0.180	-2.052%	6.02万	0.00亿	0.000%
2026-07-07	8.980	8.770	9.050	8.710	-0.230	-2.556%	6.16万	0.00亿	0.000%
2026-07-06	9.100	9.000	9.100	8.830	-0.110	-1.207%	6.62万	0.00亿	0.000%
2026-07-03	9.050	9.110	9.280	9.010	0.060	0.663%	8.70万	0.00亿	0.000%
2026-07-02	8.880	9.050	9.350	8.850	0.150	1.685%	9.42万	0.00亿	0.000%
2026-07-01	8.900	8.900	9.170	8.810	0.000	0.000%	10.08万	0.00亿	0.000%
2026-06-30	8.910	8.900	9.110	8.760	-0.010	-0.112%	7.85万	0.00亿	0.000%
2026-06-29	9.300	8.910	9.300	8.780	-0.390	-4.194%	10.07万	0.00亿	0.000%
2026-06-26	9.470	9.300	9.810	9.300	-0.290	-3.024%	8.87万	0.00亿	0.000%
2026-06-25	9.750	9.590	10.300	9.490	-0.220	-2.243%	10.41万	0.00亿	0.000%
2026-06-24	10.100	9.810	10.110	9.530	-0.290	-2.871%	8.89万	0.00亿	0.000%
2026-06-23	9.810	10.100	10.190	9.760	0.260	2.642%	10.48万	0.00亿	0.000%
2026-06-22	10.100	9.840	10.230	9.670	-0.260	-2.574%	10.66万	0.00亿	0.000%
2026-06-18	9.640	10.100	10.270	9.430	0.420	4.339%	13.05万	0.00亿	0.000%
2026-06-17	9.830	9.680	9.830	9.570	-0.100	-1.022%	6.20万	0.00亿	0.000%
2026-06-16	9.520	9.780	9.840	9.220	0.350	3.712%	9.82万	0.00亿	0.000%
2026-06-15	9.500	9.430	9.890	9.380	0.040	0.426%	6.89万	0.00亿	0.000%
2026-06-12	9.390	9.390	9.440	9.180	0.060	0.643%	7.76万	0.00亿	0.000%
2026-06-11	9.500	9.330	9.750	9.180	-0.240	-2.508%	9.57万	0.00亿	0.000%
2026-06-10	10.000	9.570	10.000	9.360	-0.450	-4.491%	10.96万	0.00亿	0.000%
2026-06-09	10.150	10.020	10.150	9.870	0.090	0.906%	5.25万	0.00亿	0.000%
2026-06-08	10.170	9.930	10.470	9.880	-0.510	-4.885%	8.88万	0.00亿	0.000%
2026-06-05	10.500	10.440	11.070	10.410	-0.140	-1.323%	14.06万	0.00亿	0.000%
2026-06-04	10.200	10.580	10.610	10.050	0.370	3.624%	10.64万	0.00亿	0.000%
2026-06-03	10.280	10.210	10.290	10.100	-0.070	-0.681%	5.47万	0.00亿	0.000%
2026-06-02	10.510	10.280	10.520	10.040	-0.250	-2.374%	6.73万	0.00亿	0.000%
2026-06-01	10.340	10.530	10.830	10.120	0.270	2.632%	7.68万	0.00亿	0.000%
2026-05-29	10.530	10.260	10.630	10.190	-0.290	-2.749%	7.83万	0.00亿	0.000%
2026-05-28	11.060	10.550	11.060	10.290	-0.420	-3.829%	10.67万	0.00亿	0.000%
2026-05-27	11.370	10.970	11.440	10.870	-0.370	-3.263%	8.87万	0.00亿	0.000%
2026-05-26	11.680	11.340	11.900	11.240	-0.280	-2.410%	10.64万	0.00亿	0.000%
2026-05-25	11.050	11.620	11.890	11.050	0.610	5.540%	17.39万	0.00亿	0.000%
2026-05-22	11.010	11.010	11.090	10.860	0.080	0.732%	6.59万	0.00亿	0.000%
2026-05-21	11.190	10.930	11.380	10.900	-0.250	-2.236%	8.52万	0.00亿	0.000%
2026-05-20	11.160	11.180	11.290	10.890	0.020	0.179%	7.94万	0.00亿	0.000%
2026-05-19	11.270	11.160	11.530	11.080	-0.110	-0.976%	8.44万	0.00亿	0.000%
2026-05-18	12.030	11.270	12.040	11.190	-0.770	-6.395%	14.16万	0.00亿	0.000%
2026-05-15	11.840	12.040	12.210	11.760	0.190	1.603%	10.17万	0.00亿	0.000%
2026-05-14	12.310	11.850	12.450	11.810	-0.450	-3.659%	10.58万	0.00亿	0.000%
2026-05-13	12.610	12.300	12.650	12.180	-0.380	-2.997%	14.46万	0.00亿	0.000%
2026-05-12	12.720	12.680	12.940	12.560	-0.040	-0.314%	11.13万	0.00亿	0.000%
2026-05-11	12.610	12.720	12.860	12.160	0.360	2.913%	16.99万	0.00亿	0.000%
2026-05-08	11.630	12.360	12.560	11.620	0.650	5.551%	17.53万	0.00亿	0.000%
2026-05-07	11.790	11.710	11.820	11.630	-0.080	-0.679%	10.58万	0.00亿	0.000%
2026-05-06	11.740	11.790	11.930	11.460	0.070	0.597%	14.91万	0.00亿	0.000%
2026-04-30	11.260	11.720	11.850	11.170	0.430	3.809%	16.77万	0.00亿	0.000%
2026-04-29	11.280	11.290	11.500	11.200	0.020	0.177%	10.80万	0.00亿	0.000%
2026-04-28	11.150	11.270	11.470	11.060	0.090	0.805%	11.33万	0.00亿	0.000%
2026-04-27	11.240	11.180	11.580	10.980	-0.050	-0.445%	12.37万	0.00亿	0.000%
2026-04-24	10.790	11.230	11.330	10.720	0.430	3.981%	16.65万	0.00亿	0.000%
2026-04-23	10.950	10.800	10.950	10.620	-0.140	-1.280%	10.06万	0.00亿	0.000%
2026-04-22	10.940	10.940	10.990	10.800	-0.010	-0.091%	9.97万	0.00亿	0.000%
2026-04-21	11.070	10.950	11.070	10.840	-0.110	-0.995%	9.19万	0.00亿	0.000%
2026-04-20	10.950	11.060	11.190	10.900	0.010	0.090%	9.15万	0.00亿	0.000%
2026-04-17	11.120	11.050	11.150	10.900	-0.160	-1.427%	9.45万	0.00亿	0.000%
2026-04-16	11.100	11.210	11.220	10.820	0.110	0.991%	17.50万	0.00亿	0.000%
2026-04-15	11.540	11.100	11.580	11.050	-0.430	-3.729%	12.88万	0.00亿	0.000%
2026-04-14	11.390	11.530	11.900	11.380	0.150	1.318%	12.79万	0.00亿	0.000%
2026-04-13	11.480	11.380	11.690	11.280	0.000	0.000%	11.39万	0.00亿	0.000%
2026-04-10	11.970	11.550	12.150	11.510	0.000	0.000%	14.34万	0.00亿	0.000%
2026-04-09	11.990	11.940	11.990	11.400	0.000	0.000%	16.93万	0.00亿	0.000%
2026-04-08	11.980	11.990	12.120	11.740	0.000	0.000%	18.88万	0.00亿	0.000%
2026-04-07	11.390	11.600	11.900	11.180	0.000	0.000%	20.14万	0.00亿	0.000%
2026-04-03	12.900	11.710	12.980	11.710	0.000	0.000%	22.08万	0.00亿	0.000%
2026-04-02	14.880	13.010	14.880	13.010	0.000	0.000%	31.04万	0.00亿	0.000%