锦富技术（300128）历史行情
以下为锦富技术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 | 4.670 | 4.510 | 4.670 | 4.310 | -0.150 | -3.219% | 30.19万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.720 | 4.660 | 4.920 | 4.590 | -0.140 | -2.917% | 23.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.800 | 4.800 | 5.080 | 4.770 | 0.030 | 0.629% | 2,976.13万 | 1.46亿 | 2.294% |
| 2026-10-06 | 4.800 | 4.800 | 5.080 | 4.770 | 0.030 | 0.629% | 2,976.13万 | 1.46亿 | 2.294% |
| 2026-10-05 | 4.800 | 4.800 | 5.080 | 4.770 | 0.030 | 0.629% | 2,976.13万 | 1.46亿 | 2.294% |
| 2026-10-02 | 4.800 | 4.800 | 5.080 | 4.770 | 0.030 | 0.629% | 2,976.13万 | 1.46亿 | 2.294% |
| 2026-10-01 | 4.800 | 4.800 | 5.080 | 4.770 | 0.030 | 0.629% | 2,976.13万 | 1.46亿 | 2.294% |
| 2026-09-30 | 4.800 | 4.800 | 5.080 | 4.770 | 0.030 | 0.629% | 29.76万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.660 | 4.770 | 4.800 | 4.600 | 0.100 | 2.141% | 16.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.870 | 4.670 | 4.890 | 4.600 | -0.210 | -4.303% | 19.41万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.950 | 4.880 | 4.990 | 4.880 | -0.100 | -2.008% | 1,416.45万 | 0.70亿 | 1.092% |
| 2026-09-24 | 4.950 | 4.880 | 4.990 | 4.880 | -0.100 | -2.008% | 14.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.030 | 4.980 | 5.130 | 4.960 | -0.090 | -1.775% | 18.69万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.170 | 5.070 | 5.220 | 5.030 | -0.080 | -1.553% | 20.67万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.030 | 5.150 | 5.160 | 5.020 | 0.110 | 2.183% | 23.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.050 | 5.040 | 5.060 | 4.940 | 0.060 | 1.205% | 22.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.880 | 4.980 | 4.990 | 4.820 | 0.040 | 0.810% | 19.22万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.780 | 4.940 | 4.970 | 4.720 | 0.150 | 3.132% | 22.74万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.950 | 4.790 | 5.020 | 4.710 | -0.200 | -4.008% | 19.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.930 | 4.990 | 5.070 | 4.850 | 0.010 | 0.201% | 16.58万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.000 | 4.980 | 5.010 | 4.820 | -0.040 | -0.797% | 28.04万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.050 | 5.020 | 5.110 | 5.000 | -0.090 | -1.761% | 19.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.140 | 5.110 | 5.180 | 5.070 | -0.030 | -0.584% | 21.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.230 | 5.140 | 5.280 | 5.100 | -0.130 | -2.467% | 26.20万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.170 | 5.270 | 5.300 | 5.060 | 0.110 | 2.132% | 33.89万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.380 | 5.160 | 5.420 | 5.110 | -0.230 | -4.267% | 53.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.270 | 5.390 | 5.450 | 5.240 | 0.200 | 3.854% | 62.62万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.080 | 5.190 | 5.240 | 5.030 | 0.060 | 1.170% | 45.19万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.040 | 5.130 | 5.240 | 5.000 | 0.090 | 1.786% | 38.13万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.830 | 5.040 | 5.040 | 4.790 | 0.160 | 3.279% | 31.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.910 | 4.880 | 4.970 | 4.850 | -0.100 | -2.008% | 33.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.940 | 4.980 | 5.020 | 4.870 | 0.080 | 1.633% | 37.82万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.840 | 4.900 | 4.960 | 4.780 | 0.040 | 0.823% | 38.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.770 | 4.860 | 4.910 | 4.630 | 0.040 | 0.830% | 41.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.880 | 4.820 | 5.330 | 4.720 | -0.130 | -2.626% | 74.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.370 | 4.950 | 5.090 | 4.320 | 0.550 | 12.500% | 77.58万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.450 | 4.400 | 4.480 | 4.360 | 0.020 | 0.457% | 21.04万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.650 | 4.380 | 4.650 | 4.350 | -0.290 | -6.210% | 29.51万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.750 | 4.670 | 4.780 | 4.590 | -0.090 | -1.891% | 24.80万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.630 | 4.760 | 4.760 | 4.620 | 0.100 | 2.146% | 21.03万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.640 | 4.660 | 4.730 | 4.560 | 0.040 | 0.866% | 19.15万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.810 | 4.620 | 4.830 | 4.620 | -0.160 | -3.347% | 22.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.720 | 4.780 | 4.810 | 4.710 | 0.050 | 1.057% | 21.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.700 | 4.730 | 4.770 | 4.660 | 0.000 | 0.000% | 19.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.730 | 4.730 | 4.770 | 4.620 | -0.040 | -0.839% | 31.36万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.650 | 4.770 | 4.870 | 4.520 | 0.130 | 2.802% | 50.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.600 | 4.640 | 4.710 | 4.540 | -0.020 | -0.429% | 30.06万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.480 | 4.660 | 4.720 | 4.470 | 0.160 | 3.556% | 36.70万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.370 | 4.500 | 4.510 | 4.360 | 0.160 | 3.687% | 38.94万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.250 | 4.340 | 4.350 | 4.240 | 0.080 | 1.878% | 27.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.220 | 4.260 | 4.350 | 4.190 | 0.180 | 4.412% | 41.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.230 | 4.080 | 4.260 | 4.060 | -0.170 | -4.000% | 34.91万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.210 | 4.250 | 4.320 | 4.120 | 0.020 | 0.473% | 36.13万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.210 | 4.230 | 4.370 | 4.190 | -0.020 | -0.471% | 32.86万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.070 | 4.250 | 4.250 | 4.070 | 0.180 | 4.423% | 25.67万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.190 | 4.070 | 4.250 | 4.060 | -0.200 | -4.684% | 24.58万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.100 | 4.270 | 4.270 | 4.100 | 0.140 | 3.390% | 27.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.160 | 4.130 | 4.240 | 4.070 | -0.040 | -0.959% | 31.19万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.060 | 4.170 | 4.180 | 3.700 | 0.170 | 4.250% | 49.58万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.300 | 4.000 | 4.360 | 3.880 | -0.220 | -5.213% | 48.52万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.610 | 4.220 | 4.680 | 4.210 | -0.390 | -8.460% | 40.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.670 | 4.610 | 4.800 | 4.530 | -0.060 | -1.285% | 29.40万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.780 | 4.670 | 4.820 | 4.620 | -0.080 | -1.684% | 26.97万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.600 | 4.750 | 4.750 | 4.480 | 0.170 | 3.712% | 37.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.010 | 4.580 | 5.030 | 4.550 | -0.490 | -9.665% | 43.22万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.150 | 5.070 | 5.280 | 5.050 | -0.080 | -1.553% | 38.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.230 | 5.150 | 5.240 | 4.910 | -0.030 | -0.579% | 34.96万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.350 | 5.180 | 5.400 | 5.070 | -0.160 | -2.996% | 33.38万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.660 | 5.340 | 5.730 | 5.320 | -0.320 | -5.654% | 37.79万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.920 | 5.660 | 5.950 | 5.570 | -0.300 | -5.034% | 45.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.840 | 5.960 | 6.050 | 5.680 | 0.130 | 2.230% | 42.61万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.970 | 5.830 | 6.100 | 5.780 | -0.180 | -2.995% | 43.25万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.000 | 6.010 | 6.150 | 5.840 | 0.090 | 1.520% | 50.73万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.310 | 5.920 | 5.950 | 5.300 | 0.610 | 11.488% | 63.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.630 | 5.310 | 5.790 | 5.230 | -0.360 | -6.349% | 50.64万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.960 | 5.670 | 5.960 | 5.630 | -0.300 | -5.025% | 52.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.040 | 5.970 | 6.240 | 5.910 | -0.130 | -2.131% | 54.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.100 | 6.100 | 6.170 | 5.860 | -0.020 | -0.327% | 57.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.520 | 6.120 | 6.630 | 6.030 | 0.080 | 1.325% | 83.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.190 | 6.040 | 6.200 | 5.860 | -0.140 | -2.265% | 54.29万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.090 | 6.180 | 6.520 | 6.050 | 0.050 | 0.816% | 61.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.260 | 6.130 | 6.560 | 6.110 | -0.200 | -3.160% | 63.03万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.870 | 6.330 | 6.540 | 5.800 | 0.460 | 7.836% | 93.17万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.920 | 5.870 | 6.060 | 5.800 | 0.050 | 0.859% | 65.64万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.300 | 5.820 | 6.360 | 5.790 | -0.340 | -5.519% | 75.63万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.610 | 6.160 | 6.670 | 5.950 | -0.550 | -8.197% | 82.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.920 | 6.710 | 7.010 | 6.560 | -0.330 | -4.688% | 41.65万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.040 | 7.040 | 7.140 | 6.870 | 0.080 | 1.149% | 36.44万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.170 | 6.960 | 7.350 | 6.830 | -0.470 | -6.326% | 56.13万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.450 | 7.430 | 7.760 | 7.100 | -0.090 | -1.197% | 64.10万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.480 | 7.520 | 7.760 | 7.410 | -0.080 | -1.053% | 42.96万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.840 | 7.600 | 8.010 | 7.500 | -0.220 | -2.813% | 63.74万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.080 | 7.820 | 8.170 | 7.810 | -0.270 | -3.337% | 64.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.000 | 8.090 | 8.540 | 7.910 | 0.300 | 3.851% | 119.43万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.800 | 7.790 | 8.020 | 7.600 | 0.110 | 1.432% | 74.93万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.600 | 7.680 | 7.890 | 7.500 | -0.010 | -0.130% | 41.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.930 | 7.690 | 8.150 | 7.590 | -0.250 | -3.149% | 64.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.230 | 7.940 | 8.230 | 7.870 | -0.370 | -4.452% | 77.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.180 | 8.310 | 8.780 | 8.020 | 0.230 | 2.847% | 100.20万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.840 | 8.080 | 8.120 | 7.650 | 0.240 | 3.061% | 60.82万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.040 | 7.840 | 8.350 | 7.810 | -0.220 | -2.730% | 87.53万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.960 | 8.060 | 8.170 | 7.890 | 0.020 | 0.249% | 104.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.070 | 8.040 | 8.280 | 7.950 | -0.030 | -0.372% | 105.79万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.650 | 8.070 | 8.350 | 7.650 | 0.540 | 7.171% | 138.20万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.280 | 7.530 | 7.930 | 7.280 | 0.290 | 4.006% | 117.87万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.710 | 7.240 | 7.750 | 7.180 | -0.360 | -4.737% | 73.44万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.220 | 7.600 | 7.840 | 7.150 | 0.310 | 4.252% | 86.41万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.190 | 7.290 | 7.350 | 7.050 | 0.100 | 1.391% | 52.71万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.970 | 7.190 | 7.450 | 6.960 | 0.280 | 4.052% | 75.95万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.830 | 6.910 | 6.970 | 6.790 | 0.060 | 0.876% | 40.30万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.840 | 6.850 | 6.990 | 6.780 | 0.040 | 0.587% | 46.27万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.450 | 6.810 | 6.860 | 6.450 | 0.360 | 5.581% | 58.35万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.140 | 6.450 | 6.560 | 6.140 | 0.290 | 4.708% | 47.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.820 | 6.160 | 6.320 | 5.800 | 0.240 | 4.054% | 43.16万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.090 | 5.920 | 6.110 | 5.880 | -0.210 | -3.426% | 26.30万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.140 | 6.130 | 6.170 | 6.010 | -0.010 | -0.163% | 22.60万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.110 | 6.140 | 6.190 | 6.050 | 0.010 | 0.163% | 18.41万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.290 | 6.130 | 6.370 | 6.110 | -0.160 | -2.544% | 26.47万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.240 | 6.290 | 6.360 | 6.180 | 0.030 | 0.479% | 28.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.210 | 6.260 | 6.280 | 6.020 | 0.040 | 0.643% | 37.06万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.140 | 6.220 | 6.290 | 6.110 | 0.120 | 1.967% | 33.96万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.100 | 6.100 | 6.150 | 6.000 | 0.000 | 0.000% | 20.47万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.000 | 6.100 | 6.130 | 5.950 | 0.120 | 2.007% | 22.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.140 | 5.980 | 6.210 | 5.980 | -0.120 | -1.967% | 25.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.060 | 6.100 | 6.120 | 5.980 | 0.070 | 1.161% | 25.96万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.010 | 6.030 | 6.080 | 5.980 | 0.000 | 0.000% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.080 | 6.030 | 6.150 | 6.030 | 0.000 | 0.000% | 16.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.090 | 6.030 | 6.160 | 5.970 | 0.000 | 0.000% | 21.50万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.900 | 6.130 | 6.150 | 5.890 | 0.000 | 0.000% | 28.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.700 | 5.780 | 5.870 | 5.700 | 0.000 | 0.000% | 13.61万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.910 | 5.700 | 5.960 | 5.690 | 0.000 | 0.000% | 17.08万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.120 | 5.880 | 6.120 | 5.870 | 0.000 | 0.000% | 16.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.100 | 6.100 | 6.140 | 5.980 | 0.000 | 0.000% | 18.35万 | 0.00亿 | 0.000% |