金富科技（003018）历史行情

以下为金富科技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	42.950	42.150	43.120	39.770	-1.090	-2.521%	8.67万	0.00亿	0.000%
2026-10-08	43.640	43.240	45.230	42.830	-0.310	-0.712%	7.74万	0.00亿	0.000%
2026-10-07	45.490	43.550	45.500	43.350	-1.400	-3.115%	639.79万	2.82亿	2.249%
2026-10-06	45.490	43.550	45.500	43.350	-1.400	-3.115%	639.79万	2.82亿	2.249%
2026-10-05	45.490	43.550	45.500	43.350	-1.400	-3.115%	639.79万	2.82亿	2.249%
2026-10-02	45.490	43.550	45.500	43.350	-1.400	-3.115%	639.79万	2.82亿	2.249%
2026-10-01	45.490	43.550	45.500	43.350	-1.400	-3.115%	639.79万	2.82亿	2.249%
2026-09-30	45.490	43.550	45.500	43.350	-1.400	-3.115%	6.40万	0.00亿	0.000%
2026-09-29	44.930	44.950	45.450	44.460	-0.010	-0.022%	6.12万	0.00亿	0.000%
2026-09-28	48.550	44.960	49.070	44.900	-3.540	-7.299%	10.23万	0.00亿	0.000%
2026-09-27	48.950	48.500	49.240	47.880	-0.770	-1.563%	839.78万	4.08亿	2.952%
2026-09-24	48.950	48.500	49.240	47.880	-0.770	-1.563%	8.40万	0.00亿	0.000%
2026-09-23	48.000	49.270	50.730	48.000	-0.610	-1.223%	9.93万	0.00亿	0.000%
2026-09-22	51.010	49.880	52.580	49.600	0.160	0.322%	14.14万	0.00亿	0.000%
2026-09-21	49.910	49.720	50.650	49.470	0.000	0.000%	12.53万	0.00亿	0.000%
2026-09-18	49.110	49.720	50.260	48.770	0.920	1.885%	13.72万	0.00亿	0.000%
2026-09-17	49.580	48.800	50.670	48.580	-0.940	-1.890%	13.72万	0.00亿	0.000%
2026-09-16	48.500	49.740	50.160	48.000	1.640	3.410%	14.15万	0.00亿	0.000%
2026-09-15	47.770	48.100	49.880	47.390	-0.530	-1.090%	12.99万	0.00亿	0.000%
2026-09-14	47.970	48.630	49.600	47.050	-0.350	-0.715%	12.14万	0.00亿	0.000%
2026-09-11	49.270	48.980	50.100	47.210	-1.070	-2.138%	13.13万	0.00亿	0.000%
2026-09-10	51.110	50.050	51.320	49.320	-1.510	-2.929%	14.69万	0.00亿	0.000%
2026-09-09	52.130	51.560	53.770	50.840	-0.810	-1.547%	17.87万	0.00亿	0.000%
2026-09-08	54.460	52.370	55.000	51.360	-2.640	-4.799%	22.88万	0.00亿	0.000%
2026-09-07	55.520	55.010	56.050	53.020	-0.490	-0.883%	23.03万	0.00亿	0.000%
2026-09-04	56.450	55.500	60.910	55.030	-0.930	-1.648%	34.55万	0.00亿	0.000%
2026-09-03	52.080	56.430	56.430	51.500	5.130	10.000%	20.17万	0.00亿	0.000%
2026-09-02	50.390	51.300	52.520	49.600	0.690	1.363%	27.19万	0.00亿	0.000%
2026-09-01	52.000	50.610	52.500	50.030	1.230	2.491%	30.57万	0.00亿	0.000%
2026-08-31	44.120	49.380	49.380	43.800	4.490	10.002%	22.57万	0.00亿	0.000%
2026-08-28	46.110	44.890	47.390	44.400	-2.160	-4.591%	22.61万	0.00亿	0.000%
2026-08-27	44.940	47.050	47.500	43.800	2.980	6.762%	25.72万	0.00亿	0.000%
2026-08-26	46.980	44.070	47.370	42.000	-1.910	-4.154%	30.38万	0.00亿	0.000%
2026-08-25	41.000	45.980	45.980	40.280	4.180	10.000%	20.36万	0.00亿	0.000%
2026-08-24	43.100	41.800	43.400	39.790	-1.220	-2.836%	16.54万	0.00亿	0.000%
2026-08-21	38.790	43.020	43.020	38.790	3.910	9.997%	8.99万	0.00亿	0.000%
2026-08-20	40.250	39.110	40.790	38.800	-0.590	-1.486%	8.52万	0.00亿	0.000%
2026-08-19	41.850	39.700	42.230	39.300	-3.350	-7.782%	11.29万	0.00亿	0.000%
2026-08-18	42.560	43.050	43.450	41.110	0.460	1.080%	12.55万	0.00亿	0.000%
2026-08-17	41.190	42.590	42.950	40.720	1.560	3.802%	13.92万	0.00亿	0.000%
2026-08-14	40.020	41.030	42.300	40.020	1.410	3.559%	12.50万	0.00亿	0.000%
2026-08-13	40.390	39.620	42.390	39.310	0.050	0.126%	13.53万	0.00亿	0.000%
2026-08-12	38.780	39.570	41.180	38.180	0.990	2.566%	12.87万	0.00亿	0.000%
2026-08-11	37.800	38.580	39.590	37.410	0.280	0.731%	10.65万	0.00亿	0.000%
2026-08-10	40.300	38.300	41.400	37.460	-1.480	-3.720%	13.68万	0.00亿	0.000%
2026-08-07	39.440	39.780	40.800	38.190	0.380	0.964%	15.98万	0.00亿	0.000%
2026-08-06	38.480	39.400	39.510	37.700	1.160	3.033%	21.63万	0.00亿	0.000%
2026-08-05	36.300	38.240	38.240	35.300	3.480	10.012%	12.09万	0.00亿	0.000%
2026-08-04	31.930	34.760	34.760	30.970	3.160	10.000%	8.35万	0.00亿	0.000%
2026-08-03	33.000	31.600	33.000	31.110	-0.140	-0.441%	16.79万	0.00亿	0.000%
2026-07-31	30.880	31.740	31.740	30.080	2.890	10.017%	3.61万	0.00亿	0.000%
2026-07-30	32.060	28.850	32.250	28.850	-3.200	-9.984%	14.55万	0.00亿	0.000%
2026-07-29	33.940	32.050	34.310	30.880	-2.260	-6.587%	17.89万	0.00亿	0.000%
2026-07-28	37.330	34.310	38.150	34.310	-3.810	-9.995%	9.99万	0.00亿	0.000%
2026-07-27	36.680	38.120	38.220	36.020	1.120	3.027%	9.34万	0.00亿	0.000%
2026-07-24	37.530	37.000	38.990	36.700	-1.170	-3.065%	8.02万	0.00亿	0.000%
2026-07-23	39.820	38.170	41.550	37.960	-0.960	-2.453%	9.72万	0.00亿	0.000%
2026-07-22	39.300	39.130	41.220	38.500	-0.330	-0.836%	13.52万	0.00亿	0.000%
2026-07-21	38.410	39.460	39.660	34.120	1.550	4.089%	20.97万	0.00亿	0.000%
2026-07-20	42.340	37.910	43.200	37.910	-4.210	-9.995%	11.28万	0.00亿	0.000%
2026-07-17	46.800	42.120	46.990	42.120	-4.680	-10.000%	10.72万	0.00亿	0.000%
2026-07-16	49.980	46.800	51.500	46.800	-5.200	-10.000%	10.89万	0.00亿	0.000%
2026-07-15	52.740	52.000	55.860	51.700	-3.011	-5.473%	10.28万	0.00亿	0.000%
2026-07-14	51.982	55.011	55.904	49.346	3.029	5.827%	9.63万	0.00亿	0.000%
2026-07-13	53.242	51.982	54.728	50.464	-1.753	-3.262%	7.99万	0.00亿	0.000%
2026-07-10	57.289	53.735	57.648	53.401	-3.095	-5.446%	9.49万	0.00亿	0.000%
2026-07-09	52.692	56.830	56.830	51.465	5.181	10.031%	8.98万	0.00亿	0.000%
2026-07-08	54.611	51.649	54.611	51.298	-2.019	-3.762%	5.98万	0.00亿	0.000%
2026-07-07	57.698	53.668	57.698	52.733	-2.737	-4.852%	8.11万	0.00亿	0.000%
2026-07-06	54.869	56.405	60.076	54.869	1.269	2.302%	7.64万	0.00亿	0.000%
2026-07-03	55.237	55.136	57.406	54.744	-0.151	-0.273%	7.40万	0.00亿	0.000%
2026-07-02	58.115	55.287	58.399	55.136	-4.021	-6.780%	9.69万	0.00亿	0.000%
2026-07-01	63.447	59.308	64.465	58.407	-4.130	-6.510%	11.12万	0.00亿	0.000%
2026-06-30	60.627	63.438	64.064	57.823	2.277	3.723%	11.42万	0.00亿	0.000%
2026-06-29	61.519	61.161	63.664	59.075	-1.209	-1.938%	11.74万	0.00亿	0.000%
2026-06-26	63.121	62.370	64.782	59.000	-2.228	-3.449%	14.17万	0.00亿	0.000%
2026-06-25	63.972	64.598	67.735	61.853	2.928	4.748%	18.84万	0.00亿	0.000%
2026-06-24	55.570	61.670	61.670	54.869	5.624	10.035%	20.53万	0.00亿	0.000%
2026-06-23	60.126	56.046	60.126	53.660	1.402	2.566%	22.18万	0.00亿	0.000%
2026-06-22	53.751	54.644	56.154	51.924	-0.192	-0.350%	13.47万	0.00亿	0.000%
2026-06-18	51.816	54.836	56.647	51.490	3.354	6.515%	18.18万	0.00亿	0.000%
2026-06-17	53.234	51.482	55.237	49.605	-0.325	-0.627%	16.25万	0.00亿	0.000%
2026-06-16	50.914	51.807	52.817	50.906	0.367	0.713%	11.23万	0.00亿	0.000%
2026-06-15	48.228	51.440	51.657	46.801	2.795	5.746%	16.83万	0.00亿	0.000%
2026-06-12	49.646	48.645	51.240	47.811	0.609	1.268%	18.18万	0.00亿	0.000%
2026-06-11	44.832	48.036	49.146	44.832	3.371	7.547%	19.53万	0.00亿	0.000%
2026-06-10	46.576	44.665	46.935	40.969	-0.793	-1.744%	19.82万	0.00亿	0.000%
2026-06-09	43.230	45.458	45.458	41.553	4.147	10.038%	13.18万	0.00亿	0.000%
2026-06-08	41.136	41.311	44.690	40.727	-1.151	-2.711%	13.08万	0.00亿	0.000%
2026-06-05	42.120	42.462	43.939	41.720	0.350	0.831%	13.56万	0.00亿	0.000%
2026-06-04	42.396	42.112	42.579	40.927	-1.185	-2.737%	12.27万	0.00亿	0.000%
2026-06-03	45.383	43.297	45.391	41.436	-2.086	-4.596%	20.17万	0.00亿	0.000%
2026-06-02	50.898	45.383	51.457	45.383	-5.056	-10.024%	17.71万	0.00亿	0.000%
2026-06-01	56.163	50.439	56.855	50.397	-5.573	-9.950%	14.94万	0.00亿	0.000%
2026-05-29	55.462	56.012	58.941	54.961	2.294	4.270%	17.40万	0.00亿	0.000%
2026-05-28	48.779	53.718	53.718	48.086	4.898	10.033%	7.10万	0.00亿	0.000%
2026-05-27	52.900	48.820	53.234	48.470	-4.205	-7.930%	13.32万	0.00亿	0.000%
2026-05-26	57.414	53.025	57.773	52.408	-4.381	-7.632%	11.47万	0.00亿	0.000%
2026-05-25	56.104	57.406	57.698	54.661	2.003	3.615%	12.74万	0.00亿	0.000%
2026-05-22	54.152	55.403	56.321	51.373	-0.117	-0.211%	19.07万	0.00亿	0.000%
2026-05-21	57.381	55.520	59.091	54.944	-2.587	-4.452%	15.09万	0.00亿	0.000%
2026-05-20	55.145	58.107	59.542	52.550	2.787	5.038%	22.66万	0.00亿	0.000%
2026-05-19	57.406	55.320	59.542	53.359	1.210	2.236%	28.11万	0.00亿	0.000%
2026-05-18	49.338	54.110	54.110	45.091	4.931	10.027%	20.72万	0.00亿	0.000%
2026-05-15	49.179	49.179	49.179	48.712	4.489	10.045%	8.28万	0.00亿	0.000%
2026-05-14	44.690	44.690	44.690	44.690	4.080	10.047%	3.98万	0.00亿	0.000%
2026-05-13	41.102	40.610	41.119	39.926	-0.492	-1.197%	16.59万	0.00亿	0.000%
2026-05-12	40.034	41.102	41.453	38.766	1.543	3.901%	17.67万	0.00亿	0.000%
2026-05-11	41.286	39.559	41.553	39.475	-0.626	-1.558%	13.59万	0.00亿	0.000%
2026-05-08	41.261	40.185	41.970	39.867	-1.493	-3.582%	11.84万	0.00亿	0.000%
2026-05-07	41.353	41.678	42.220	39.876	0.275	0.664%	14.47万	0.00亿	0.000%
2026-05-06	44.515	41.403	44.707	41.261	-2.820	-6.377%	16.28万	0.00亿	0.000%
2026-04-30	44.890	44.223	45.683	43.305	-1.552	-3.390%	11.23万	0.00亿	0.000%
2026-04-29	46.818	45.775	47.310	45.516	-0.125	-0.272%	12.14万	0.00亿	0.000%
2026-04-28	46.734	45.900	48.436	45.466	-0.267	-0.578%	12.87万	0.00亿	0.000%
2026-04-27	46.517	46.167	47.393	45.224	-1.460	-3.065%	14.35万	0.00亿	0.000%
2026-04-24	42.613	47.627	48.228	42.613	2.094	4.599%	22.37万	0.00亿	0.000%
2026-04-23	45.725	45.533	47.744	43.238	2.145	4.944%	26.64万	0.00亿	0.000%
2026-04-22	41.219	43.388	43.388	40.719	3.963	10.052%	20.01万	0.00亿	0.000%
2026-04-21	36.547	39.425	39.425	36.171	3.596	10.037%	12.97万	0.00亿	0.000%
2026-04-20	32.625	35.829	35.829	32.625	3.271	10.047%	17.86万	0.00亿	0.000%
2026-04-17	29.463	32.558	32.558	28.478	2.978	10.068%	15.57万	0.00亿	0.000%
2026-04-16	29.847	29.580	30.531	28.912	0.050	0.169%	13.54万	0.00亿	0.000%
2026-04-15	30.531	29.530	30.589	28.895	-1.476	-4.760%	18.59万	0.00亿	0.000%
2026-04-14	29.455	31.006	31.682	29.037	1.568	5.326%	18.32万	0.00亿	0.000%
2026-04-13	26.534	29.438	29.438	26.000	0.000	0.000%	13.75万	0.00亿	0.000%
2026-04-10	26.518	26.743	27.427	25.700	0.000	0.000%	11.01万	0.00亿	0.000%
2026-04-09	27.402	26.117	27.652	25.792	0.000	0.000%	16.39万	0.00亿	0.000%
2026-04-08	24.031	25.625	26.017	23.639	0.000	0.000%	17.42万	0.00亿	0.000%
2026-04-07	24.273	23.639	24.281	23.355	0.000	0.000%	10.47万	0.00亿	0.000%
2026-04-03	25.074	24.140	26.209	24.131	0.000	0.000%	14.91万	0.00亿	0.000%
2026-04-02	25.450	25.291	25.808	24.949	0.000	0.000%	9.96万	0.00亿	0.000%
2026-04-01	24.740	25.641	26.209	24.198	0.000	0.000%	17.35万	0.00亿	0.000%