ST富煌（002743）历史行情
以下为ST富煌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 | 4.410 | 4.210 | 4.430 | 4.100 | -0.170 | -3.881% | 10.24万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.480 | 4.380 | 4.590 | 4.380 | -0.050 | -1.129% | 10.05万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.300 | 4.430 | 4.500 | 4.280 | 0.090 | 2.074% | 1,042.83万 | 0.46亿 | 2.400% |
| 2026-10-06 | 4.300 | 4.430 | 4.500 | 4.280 | 0.090 | 2.074% | 1,042.83万 | 0.46亿 | 2.400% |
| 2026-10-05 | 4.300 | 4.430 | 4.500 | 4.280 | 0.090 | 2.074% | 1,042.83万 | 0.46亿 | 2.400% |
| 2026-10-02 | 4.300 | 4.430 | 4.500 | 4.280 | 0.090 | 2.074% | 1,042.83万 | 0.46亿 | 2.400% |
| 2026-10-01 | 4.300 | 4.430 | 4.500 | 4.280 | 0.090 | 2.074% | 1,042.83万 | 0.46亿 | 2.400% |
| 2026-09-30 | 4.300 | 4.430 | 4.500 | 4.280 | 0.090 | 2.074% | 10.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.360 | 4.340 | 4.560 | 4.330 | -0.150 | -3.341% | 15.82万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.700 | 4.490 | 4.750 | 4.400 | -0.260 | -5.474% | 12.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.580 | 4.750 | 4.800 | 4.540 | 0.180 | 3.939% | 1,649.91万 | 0.77亿 | 3.797% |
| 2026-09-24 | 4.580 | 4.750 | 4.800 | 4.540 | 0.180 | 3.939% | 16.50万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.700 | 4.570 | 4.750 | 4.510 | -0.250 | -5.187% | 18.76万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.060 | 4.820 | 5.150 | 4.650 | -0.350 | -6.770% | 39.83万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.190 | 5.170 | 5.240 | 5.050 | -0.070 | -1.336% | 15.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.320 | 5.240 | 5.330 | 5.090 | -0.060 | -1.132% | 16.07万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.270 | 5.300 | 5.540 | 5.150 | 0.020 | 0.379% | 23.51万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.900 | 5.280 | 5.280 | 4.870 | 0.410 | 8.419% | 29.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.370 | 4.870 | 5.530 | 4.870 | -0.540 | -9.982% | 41.92万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.000 | 5.410 | 5.450 | 4.930 | 0.330 | 6.496% | 28.33万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.980 | 5.080 | 5.230 | 4.950 | 0.190 | 3.885% | 32.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.540 | 4.890 | 4.980 | 4.500 | 0.360 | 7.947% | 41.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.470 | 4.530 | 4.660 | 4.330 | 0.130 | 2.955% | 53.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.600 | 4.400 | 4.730 | 4.400 | -0.490 | -10.020% | 76.23万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.940 | 4.890 | 5.010 | 4.800 | -0.030 | -0.610% | 16.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.040 | 4.920 | 5.150 | 4.850 | -0.170 | -3.340% | 19.86万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.200 | 5.090 | 5.260 | 5.030 | -0.160 | -3.048% | 18.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.180 | 5.250 | 5.330 | 5.000 | 0.100 | 1.942% | 22.06万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.950 | 5.150 | 5.170 | 4.900 | 0.270 | 5.533% | 24.00万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.660 | 4.880 | 4.900 | 4.650 | 0.230 | 4.946% | 21.42万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.850 | 4.650 | 4.970 | 4.630 | -0.200 | -4.124% | 24.52万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.820 | 4.850 | 4.920 | 4.650 | 0.210 | 4.526% | 24.42万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.470 | 4.640 | 4.680 | 4.420 | 0.170 | 3.803% | 27.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.580 | 4.470 | 4.700 | 4.430 | -0.130 | -2.826% | 36.73万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.590 | 4.600 | 4.810 | 4.470 | 0.180 | 4.072% | 79.79万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.050 | 4.420 | 4.420 | 4.000 | 0.400 | 9.950% | 46.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.330 | 4.020 | 4.340 | 4.020 | -0.450 | -10.067% | 13.98万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.160 | 4.470 | 4.470 | 4.160 | 0.410 | 10.099% | 14.25万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.010 | 4.060 | 4.060 | 3.960 | 0.050 | 1.247% | 7.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.980 | 4.010 | 4.020 | 3.930 | 0.010 | 0.250% | 6.23万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.140 | 4.000 | 4.150 | 3.990 | -0.090 | -2.200% | 7.44万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.050 | 4.090 | 4.120 | 4.020 | 0.040 | 0.988% | 7.91万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.050 | 4.050 | 4.080 | 3.970 | 0.000 | 0.000% | 9.14万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.870 | 4.050 | 4.070 | 3.840 | 0.180 | 4.651% | 12.62万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.890 | 3.870 | 3.910 | 3.760 | -0.020 | -0.514% | 7.56万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.850 | 3.890 | 3.910 | 3.800 | 0.050 | 1.302% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.840 | 3.990 | 3.790 | -0.030 | -0.775% | 8.47万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.920 | 3.870 | 3.950 | 3.840 | 0.010 | 0.259% | 9.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.710 | 3.860 | 3.880 | 3.650 | 0.220 | 6.044% | 10.40万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.580 | 3.640 | 3.650 | 3.560 | 0.110 | 3.116% | 7.69万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.600 | 3.530 | 3.680 | 3.500 | -0.080 | -2.216% | 8.86万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.490 | 3.610 | 3.630 | 3.460 | 0.150 | 4.335% | 10.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.410 | 3.460 | 3.530 | 3.410 | 0.040 | 1.170% | 7.68万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.330 | 3.420 | 3.450 | 3.310 | 0.120 | 3.636% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.360 | 3.300 | 3.420 | 3.250 | -0.100 | -2.941% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.280 | 3.400 | 3.400 | 3.250 | 0.120 | 3.659% | 11.44万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.340 | 3.280 | 3.420 | 3.250 | -0.060 | -1.796% | 9.95万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.430 | 3.340 | 3.440 | 3.150 | -0.100 | -2.907% | 18.68万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.700 | 3.440 | 3.720 | 3.370 | -0.170 | -4.709% | 15.22万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.800 | 3.610 | 3.960 | 3.580 | -0.190 | -5.000% | 16.65万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.740 | 3.800 | 3.850 | 3.650 | 0.060 | 1.604% | 12.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.890 | 3.740 | 3.990 | 3.680 | -0.150 | -3.856% | 20.52万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.800 | 3.890 | 3.900 | 3.730 | 0.100 | 2.639% | 6.81万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.940 | 3.790 | 4.020 | 3.790 | -0.170 | -4.293% | 8.21万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.830 | 3.960 | 4.080 | 3.770 | 0.140 | 3.665% | 10.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.850 | 3.820 | 3.960 | 3.760 | -0.070 | -1.799% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.930 | 3.890 | 3.940 | 3.830 | -0.040 | -1.018% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.060 | 3.930 | 4.110 | 3.900 | -0.140 | -3.440% | 7.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.110 | 4.070 | 4.180 | 4.020 | -0.040 | -0.973% | 6.45万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.110 | 4.110 | 4.170 | 4.000 | 0.110 | 2.750% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.050 | 4.000 | 4.170 | 3.990 | -0.050 | -1.235% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.860 | 4.050 | 4.110 | 3.800 | 0.190 | 4.922% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.950 | 3.860 | 4.020 | 3.820 | -0.100 | -2.525% | 6.78万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.960 | 3.960 | 4.010 | 3.780 | 0.040 | 1.020% | 8.70万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.000 | 3.920 | 4.010 | 3.850 | -0.090 | -2.244% | 9.39万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.200 | 4.010 | 4.200 | 3.970 | -0.170 | -4.067% | 10.46万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.270 | 4.180 | 4.310 | 4.090 | -0.070 | -1.647% | 11.52万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.120 | 4.250 | 4.330 | 4.060 | 0.120 | 2.906% | 12.35万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.180 | 4.130 | 4.210 | 3.960 | -0.080 | -1.900% | 12.15万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.150 | 4.210 | 4.250 | 4.050 | 0.070 | 1.691% | 9.36万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.350 | 4.140 | 4.370 | 4.100 | -0.230 | -5.263% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.400 | 4.370 | 4.450 | 4.290 | -0.040 | -0.907% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.480 | 4.410 | 4.750 | 4.340 | -0.050 | -1.121% | 10.88万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.490 | 4.460 | 4.530 | 4.340 | 0.060 | 1.364% | 5.98万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.430 | 4.400 | 4.460 | 4.290 | -0.060 | -1.345% | 4.88万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.540 | 4.460 | 4.610 | 4.380 | -0.110 | -2.407% | 5.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.540 | 4.570 | 4.680 | 4.480 | 0.030 | 0.661% | 6.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.550 | 4.540 | 4.740 | 4.480 | -0.120 | -2.575% | 6.09万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.640 | 4.660 | 4.740 | 4.540 | 0.020 | 0.431% | 5.67万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.680 | 4.640 | 4.720 | 4.570 | -0.040 | -0.855% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.750 | 4.680 | 4.770 | 4.610 | -0.070 | -1.474% | 6.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.960 | 4.750 | 4.960 | 4.730 | -0.190 | -3.846% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.750 | 4.940 | 4.990 | 4.680 | 0.190 | 4.000% | 7.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.870 | 4.750 | 4.930 | 4.700 | -0.110 | -2.263% | 5.66万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.780 | 4.860 | 4.940 | 4.720 | 0.080 | 1.674% | 5.50万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.900 | 4.780 | 4.950 | 4.700 | -0.090 | -1.848% | 7.18万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.080 | 4.870 | 5.100 | 4.820 | -0.220 | -4.322% | 9.57万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.180 | 5.090 | 5.320 | 5.020 | -0.080 | -1.547% | 8.34万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.010 | 5.170 | 5.210 | 4.920 | 0.170 | 3.400% | 8.70万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.270 | 5.000 | 5.340 | 4.990 | -0.260 | -4.943% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.360 | 5.260 | 5.360 | 5.250 | -0.100 | -1.866% | 6.14万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.420 | 5.360 | 5.440 | 5.270 | -0.040 | -0.741% | 9.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.340 | 5.400 | 5.490 | 5.170 | 0.230 | 4.449% | 14.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.350 | 5.170 | 5.380 | 5.140 | -0.170 | -3.184% | 9.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.410 | 5.340 | 5.440 | 5.280 | -0.030 | -0.559% | 7.95万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.330 | 5.370 | 5.480 | 5.280 | 0.090 | 1.705% | 9.54万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.470 | 5.280 | 5.470 | 5.260 | -0.200 | -3.650% | 10.90万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.480 | 5.480 | 5.580 | 5.370 | 0.010 | 0.183% | 11.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.410 | 5.470 | 5.520 | 5.340 | 0.050 | 0.923% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.350 | 5.420 | 5.470 | 5.260 | 0.130 | 2.457% | 15.13万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.220 | 5.290 | 5.380 | 5.190 | 0.160 | 3.119% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.290 | 5.130 | 5.330 | 5.090 | -0.190 | -3.571% | 18.92万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.080 | 5.320 | 5.370 | 5.030 | -0.020 | -0.375% | 12.55万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.280 | 5.340 | 5.390 | 5.260 | 0.040 | 0.755% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.250 | 5.300 | 5.330 | 5.060 | 0.110 | 2.119% | 7.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.090 | 5.190 | 5.220 | 5.070 | 0.080 | 1.566% | 7.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.200 | 5.110 | 5.210 | 5.070 | -0.070 | -1.351% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.270 | 5.180 | 5.280 | 5.160 | -0.110 | -2.079% | 8.12万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.340 | 5.290 | 5.400 | 5.260 | -0.040 | -0.750% | 7.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.340 | 5.330 | 5.340 | 5.250 | 0.010 | 0.188% | 6.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.350 | 5.320 | 5.400 | 5.220 | -0.030 | -0.561% | 8.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.320 | 5.350 | 5.390 | 5.200 | 0.060 | 1.134% | 6.89万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.470 | 5.290 | 5.470 | 5.260 | -0.120 | -2.218% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.470 | 5.410 | 5.480 | 5.330 | -0.010 | -0.185% | 6.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.480 | 5.420 | 5.500 | 5.350 | 0.000 | 0.000% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.490 | 5.470 | 5.550 | 5.440 | 0.000 | 0.000% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.600 | 5.450 | 5.600 | 5.420 | 0.000 | 0.000% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.440 | 5.580 | 5.600 | 5.410 | 0.000 | 0.000% | 9.36万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.090 | 5.340 | 5.360 | 5.020 | 0.000 | 0.000% | 11.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.320 | 5.080 | 5.370 | 5.070 | 0.000 | 0.000% | 8.09万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.540 | 5.370 | 5.550 | 5.320 | 0.000 | 0.000% | 6.41万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.600 | 5.500 | 5.660 | 5.440 | 0.000 | 0.000% | 6.20万 | 0.00亿 | 0.000% |