富春环保（002479）历史行情
以下为富春环保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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 5.550 | 5.510 | 5.610 | 5.460 | 0.010 | 0.182% | 12.84万 | 0.00亿 | 0.000% |
| 2026-10-15 | 5.530 | 5.500 | 5.610 | 5.470 | -0.200 | -3.509% | 20.35万 | 0.00亿 | 0.000% |
| 2026-10-14 | 5.670 | 5.700 | 5.870 | 5.640 | 0.000 | 0.000% | 14.69万 | 0.00亿 | 0.000% |
| 2026-10-13 | 5.610 | 5.700 | 5.750 | 5.510 | 0.020 | 0.352% | 16.44万 | 0.00亿 | 0.000% |
| 2026-10-12 | 6.000 | 5.680 | 6.040 | 5.630 | -0.340 | -5.648% | 25.62万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.990 | 6.020 | 6.080 | 5.880 | 0.010 | 0.166% | 22.12万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.810 | 6.010 | 6.040 | 5.780 | 0.230 | 3.979% | 18.88万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.730 | 5.780 | 5.800 | 5.720 | 0.070 | 1.226% | 876.96万 | 0.51亿 | 1.016% |
| 2026-10-06 | 5.730 | 5.780 | 5.800 | 5.720 | 0.070 | 1.226% | 876.96万 | 0.51亿 | 1.016% |
| 2026-10-05 | 5.730 | 5.780 | 5.800 | 5.720 | 0.070 | 1.226% | 876.96万 | 0.51亿 | 1.016% |
| 2026-10-02 | 5.730 | 5.780 | 5.800 | 5.720 | 0.070 | 1.226% | 876.96万 | 0.51亿 | 1.016% |
| 2026-10-01 | 5.730 | 5.780 | 5.800 | 5.720 | 0.070 | 1.226% | 876.96万 | 0.51亿 | 1.016% |
| 2026-09-30 | 5.730 | 5.780 | 5.800 | 5.720 | 0.070 | 1.226% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.710 | 5.710 | 5.810 | 5.680 | -0.090 | -1.552% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.810 | 5.800 | 5.890 | 5.740 | -0.030 | -0.515% | 11.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.860 | 5.830 | 5.920 | 5.800 | -0.060 | -1.019% | 879.29万 | 0.51亿 | 1.019% |
| 2026-09-24 | 5.860 | 5.830 | 5.920 | 5.800 | -0.060 | -1.019% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.950 | 5.890 | 5.950 | 5.860 | -0.060 | -1.008% | 8.18万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.860 | 5.950 | 5.990 | 5.800 | 0.100 | 1.709% | 12.76万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.770 | 5.850 | 5.870 | 5.760 | 0.080 | 1.386% | 11.31万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.790 | 5.770 | 5.880 | 5.760 | 0.000 | 0.000% | 13.38万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.700 | 5.770 | 5.800 | 5.690 | -0.010 | -0.173% | 15.57万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.860 | 5.780 | 5.930 | 5.710 | -0.100 | -1.701% | 18.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.000 | 5.880 | 6.020 | 5.860 | -0.130 | -2.163% | 12.11万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.870 | 6.010 | 6.040 | 5.840 | 0.150 | 2.560% | 21.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.970 | 5.860 | 6.000 | 5.810 | -0.150 | -2.496% | 16.88万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.150 | 6.010 | 6.150 | 6.000 | -0.140 | -2.276% | 13.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.140 | 6.150 | 6.180 | 6.070 | 0.010 | 0.163% | 13.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.950 | 6.140 | 6.140 | 5.950 | 0.190 | 3.193% | 15.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.980 | 5.950 | 6.000 | 5.850 | -0.050 | -0.833% | 16.56万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.130 | 6.000 | 6.170 | 5.960 | -0.100 | -1.639% | 18.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.100 | 6.100 | 6.170 | 6.060 | 0.050 | 0.826% | 16.41万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.090 | 6.050 | 6.110 | 5.990 | -0.050 | -0.820% | 16.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.960 | 6.100 | 6.210 | 5.930 | 0.140 | 2.349% | 24.35万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.880 | 5.960 | 5.980 | 5.840 | 0.060 | 1.017% | 23.89万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.750 | 5.900 | 5.940 | 5.730 | 0.130 | 2.253% | 18.85万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.820 | 5.770 | 5.860 | 5.760 | -0.090 | -1.536% | 15.23万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.720 | 5.860 | 5.890 | 5.700 | 0.130 | 2.269% | 20.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.680 | 5.730 | 5.790 | 5.650 | -0.020 | -0.348% | 22.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.940 | 5.750 | 6.000 | 5.680 | -0.180 | -3.035% | 41.81万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.760 | 5.930 | 5.940 | 5.710 | 0.190 | 3.310% | 37.18万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.700 | 5.740 | 5.930 | 5.700 | 0.180 | 3.237% | 36.49万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.700 | 5.560 | 5.700 | 5.550 | -0.140 | -2.456% | 14.82万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.650 | 5.700 | 5.730 | 5.640 | 0.010 | 0.176% | 13.11万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.620 | 5.690 | 5.700 | 5.540 | 0.100 | 1.789% | 15.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.630 | 5.590 | 5.650 | 5.550 | -0.040 | -0.710% | 15.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.720 | 5.630 | 5.800 | 5.620 | -0.130 | -2.257% | 14.59万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.680 | 5.760 | 5.770 | 5.600 | 0.080 | 1.408% | 16.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.760 | 5.680 | 5.820 | 5.660 | -0.070 | -1.217% | 18.44万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.550 | 5.750 | 5.760 | 5.510 | 0.180 | 3.232% | 22.22万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.530 | 5.570 | 5.630 | 5.470 | 0.030 | 0.542% | 16.97万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.500 | 5.540 | 5.670 | 5.460 | 0.050 | 0.911% | 20.94万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.450 | 5.490 | 5.550 | 5.430 | 0.000 | 0.000% | 13.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.540 | 5.490 | 5.570 | 5.440 | -0.010 | -0.182% | 14.29万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.330 | 5.500 | 5.520 | 5.300 | 0.190 | 3.578% | 23.75万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.260 | 5.310 | 5.340 | 5.240 | 0.040 | 0.759% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.310 | 5.270 | 5.420 | 5.250 | -0.070 | -1.311% | 18.92万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.270 | 5.340 | 5.380 | 5.250 | 0.030 | 0.565% | 16.31万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.300 | 5.310 | 5.350 | 5.250 | -0.020 | -0.375% | 17.55万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.060 | 5.330 | 5.370 | 5.060 | 0.250 | 4.921% | 27.71万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.190 | 5.080 | 5.240 | 5.080 | -0.160 | -3.053% | 22.79万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.050 | 5.240 | 5.250 | 5.030 | 0.160 | 3.150% | 23.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.930 | 5.080 | 5.110 | 4.920 | 0.090 | 1.804% | 29.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.100 | 4.990 | 5.120 | 4.850 | -0.180 | -3.482% | 34.39万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.920 | 5.170 | 5.180 | 4.880 | 0.250 | 5.081% | 46.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.900 | 4.920 | 5.040 | 4.860 | -0.040 | -0.806% | 27.22万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.900 | 4.960 | 5.050 | 4.900 | 0.000 | 0.000% | 21.35万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.950 | 4.960 | 5.000 | 4.900 | -0.060 | -1.195% | 26.16万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.820 | 5.020 | 5.020 | 4.750 | 0.190 | 3.934% | 36.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.810 | 4.830 | 4.960 | 4.720 | 0.020 | 0.416% | 55.59万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.810 | 4.810 | 4.810 | 4.660 | 0.440 | 10.069% | 25.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.310 | 4.370 | 4.390 | 4.240 | -0.080 | -1.798% | 22.07万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.310 | 4.450 | 4.700 | 4.310 | 0.160 | 3.730% | 27.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.420 | 4.290 | 4.430 | 4.260 | -0.130 | -2.941% | 9.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.370 | 4.420 | 4.460 | 4.350 | 0.030 | 0.683% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.280 | 4.390 | 4.400 | 4.260 | 0.120 | 2.810% | 10.67万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.250 | 4.270 | 4.350 | 4.230 | 0.020 | 0.471% | 10.71万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.150 | 4.250 | 4.300 | 4.130 | 0.090 | 2.163% | 11.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.210 | 4.160 | 4.230 | 4.120 | -0.070 | -1.655% | 9.31万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.220 | 4.230 | 4.280 | 4.110 | -0.030 | -0.704% | 11.53万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.350 | 4.260 | 4.370 | 4.260 | -0.100 | -2.294% | 11.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.420 | 4.360 | 4.450 | 4.320 | -0.110 | -2.461% | 12.79万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.580 | 4.470 | 4.590 | 4.440 | -0.120 | -2.614% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.570 | 4.590 | 4.650 | 4.550 | 0.000 | 0.000% | 10.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.530 | 4.590 | 4.600 | 4.380 | 0.060 | 1.325% | 14.78万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.660 | 4.530 | 4.680 | 4.490 | -0.160 | -3.412% | 17.22万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.750 | 4.690 | 4.760 | 4.650 | -0.090 | -1.883% | 12.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.720 | 4.780 | 4.840 | 4.650 | 0.040 | 0.844% | 15.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.760 | 4.740 | 4.860 | 4.690 | 0.020 | 0.424% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.740 | 4.720 | 4.800 | 4.610 | 0.050 | 1.071% | 13.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.740 | 4.670 | 4.770 | 4.640 | -0.110 | -2.301% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.900 | 4.780 | 4.900 | 4.710 | -0.140 | -2.846% | 15.02万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.930 | 4.920 | 5.020 | 4.820 | -0.010 | -0.203% | 13.46万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.150 | 4.930 | 5.230 | 4.900 | -0.360 | -6.805% | 27.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.260 | 5.290 | 5.550 | 5.260 | -0.020 | -0.377% | 25.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.360 | 5.310 | 5.480 | 5.250 | -0.090 | -1.667% | 18.86万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.400 | 5.400 | 5.430 | 5.280 | -0.050 | -0.917% | 21.69万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.480 | 5.450 | 5.490 | 5.350 | -0.060 | -1.089% | 21.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.340 | 5.510 | 5.520 | 5.180 | 0.220 | 4.159% | 33.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.230 | 5.290 | 5.380 | 5.200 | 0.040 | 0.762% | 22.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.120 | 5.250 | 5.320 | 5.080 | 0.120 | 2.339% | 23.47万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.170 | 5.130 | 5.220 | 5.080 | -0.070 | -1.346% | 14.87万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.290 | 5.200 | 5.320 | 5.140 | -0.120 | -2.256% | 14.68万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.230 | 5.320 | 5.330 | 5.170 | 0.100 | 1.916% | 17.58万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.120 | 5.220 | 5.260 | 5.100 | 0.130 | 2.554% | 18.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.330 | 5.090 | 5.370 | 5.070 | -0.230 | -4.323% | 27.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.640 | 5.320 | 5.660 | 5.300 | -0.340 | -6.007% | 35.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.410 | 5.660 | 5.660 | 5.370 | 0.240 | 4.428% | 29.84万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.340 | 5.420 | 5.440 | 5.270 | 0.040 | 0.743% | 18.06万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.480 | 5.380 | 5.490 | 5.340 | -0.100 | -1.825% | 25.03万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.690 | 5.480 | 5.710 | 5.450 | -0.200 | -3.521% | 30.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.550 | 5.680 | 5.720 | 5.530 | 0.130 | 2.342% | 37.33万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.510 | 5.550 | 5.620 | 5.460 | 0.040 | 0.726% | 24.02万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.550 | 5.510 | 5.570 | 5.450 | -0.020 | -0.362% | 19.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.570 | 5.530 | 5.670 | 5.480 | -0.040 | -0.718% | 22.21万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.440 | 5.570 | 5.590 | 5.420 | 0.130 | 2.390% | 24.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.370 | 5.440 | 5.470 | 5.360 | 0.070 | 1.304% | 17.57万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.340 | 5.370 | 5.490 | 5.320 | 0.020 | 0.374% | 15.94万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.270 | 5.350 | 5.400 | 5.260 | 0.030 | 0.564% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.340 | 5.320 | 5.380 | 5.250 | -0.040 | -0.746% | 16.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.410 | 5.360 | 5.420 | 5.300 | -0.070 | -1.289% | 17.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.610 | 5.430 | 5.610 | 5.390 | -0.180 | -3.209% | 25.60万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.560 | 5.610 | 5.690 | 5.420 | 0.090 | 1.630% | 32.11万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.440 | 5.520 | 5.560 | 5.390 | 0.050 | 0.914% | 19.92万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.500 | 5.470 | 5.550 | 5.340 | -0.050 | -0.906% | 22.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.430 | 5.520 | 5.570 | 5.400 | 0.000 | 0.000% | 18.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.540 | 5.430 | 5.610 | 5.390 | 0.000 | 0.000% | 26.66万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.620 | 5.560 | 5.620 | 5.480 | -0.070 | -1.240% | 28.51万 | 1.62亿 | 3.300% |
| 2026-04-15 | 5.680 | 5.630 | 5.720 | 5.520 | 0.000 | 0.000% | 33.46万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.730 | 5.750 | 5.780 | 5.600 | 0.020 | 0.349% | 37.93万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.660 | 5.730 | 5.760 | 5.650 | 0.000 | 0.000% | 28.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.680 | 5.680 | 5.770 | 5.610 | 0.000 | 0.000% | 40.99万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.610 | 5.610 | 5.700 | 5.580 | 0.000 | 0.000% | 26.78万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.590 | 5.670 | 5.710 | 5.470 | 0.000 | 0.000% | 43.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.250 | 5.540 | 5.570 | 4.990 | 0.000 | 0.000% | 56.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.730 | 5.430 | 5.800 | 5.400 | 0.000 | 0.000% | 49.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.580 | 5.810 | 5.850 | 5.520 | 0.000 | 0.000% | 65.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.730 | 5.630 | 5.810 | 5.560 | 0.000 | 0.000% | 62.27万 | 0.00亿 | 0.000% |