东富龙（300171）历史行情

以下为东富龙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	15.920	15.960	16.030	15.360	0.010	0.063%	1,786.57万	2.80亿	3.186%
2026-10-08	16.510	15.950	16.750	15.820	-0.480	-2.921%	25.15万	0.00亿	0.000%
2026-10-07	15.900	16.430	16.920	15.840	0.530	3.333%	2,316.77万	3.82亿	4.132%
2026-10-06	15.900	16.430	16.920	15.840	0.530	3.333%	2,316.77万	3.82亿	4.132%
2026-10-05	15.900	16.430	16.920	15.840	0.530	3.333%	2,316.77万	3.82亿	4.132%
2026-10-02	15.900	16.430	16.920	15.840	0.530	3.333%	2,316.77万	3.82亿	4.132%
2026-10-01	15.900	16.430	16.920	15.840	0.530	3.333%	2,316.77万	3.82亿	4.132%
2026-09-30	15.900	16.430	16.920	15.840	0.530	3.333%	23.17万	0.00亿	0.000%
2026-09-29	16.130	15.900	16.550	15.810	-0.370	-2.274%	16.58万	0.00亿	0.000%
2026-09-28	16.020	16.270	16.450	15.800	0.340	2.134%	19.97万	0.00亿	0.000%
2026-09-27	16.280	15.930	16.600	15.900	-0.390	-2.390%	2,340.85万	3.78亿	4.175%
2026-09-24	16.280	15.930	16.600	15.900	-0.390	-2.390%	23.41万	0.00亿	0.000%
2026-09-23	15.780	16.320	16.660	15.730	0.510	3.226%	26.02万	0.00亿	0.000%
2026-09-22	15.810	15.810	16.330	15.750	-0.160	-1.002%	24.07万	0.00亿	0.000%
2026-09-21	15.520	15.970	16.280	15.500	0.520	3.366%	32.79万	0.00亿	0.000%
2026-09-18	14.400	15.450	15.490	14.260	1.090	7.591%	33.15万	0.00亿	0.000%
2026-09-17	13.700	14.360	14.790	13.680	0.570	4.133%	24.31万	0.00亿	0.000%
2026-09-16	13.700	13.790	13.800	13.560	0.040	0.291%	6.94万	0.00亿	0.000%
2026-09-15	13.920	13.750	13.950	13.660	-0.140	-1.008%	9.10万	0.00亿	0.000%
2026-09-14	12.950	13.890	13.910	12.760	1.040	8.093%	18.36万	0.00亿	0.000%
2026-09-11	13.250	12.850	13.370	12.750	-0.470	-3.529%	11.27万	0.00亿	0.000%
2026-09-10	13.620	13.320	13.620	13.210	-0.344	-2.518%	9.12万	0.00亿	0.000%
2026-09-09	13.844	13.664	13.934	13.534	-0.230	-1.655%	10.48万	0.00亿	0.000%
2026-09-08	13.704	13.894	13.954	13.624	0.200	1.460%	11.30万	0.00亿	0.000%
2026-09-07	13.934	13.694	13.964	13.654	-0.270	-1.934%	9.64万	0.00亿	0.000%
2026-09-04	14.154	13.964	14.304	13.884	-0.140	-0.993%	11.00万	0.00亿	0.000%
2026-09-03	14.354	14.104	14.524	13.914	-0.210	-1.467%	12.76万	0.00亿	0.000%
2026-09-02	14.784	14.314	14.884	14.304	-0.650	-4.344%	14.83万	0.00亿	0.000%
2026-09-01	14.834	14.964	15.084	14.414	0.040	0.268%	18.88万	0.00亿	0.000%
2026-08-31	14.954	14.924	15.034	14.504	-0.180	-1.192%	16.75万	0.00亿	0.000%
2026-08-28	14.834	15.104	15.674	14.694	0.180	1.206%	28.98万	0.00亿	0.000%
2026-08-27	14.714	14.924	15.164	14.584	0.050	0.336%	23.09万	0.00亿	0.000%
2026-08-26	14.264	14.874	15.044	14.164	0.700	4.939%	28.36万	0.00亿	0.000%
2026-08-25	13.584	14.174	14.284	13.414	0.470	3.430%	20.79万	0.00亿	0.000%
2026-08-24	14.334	13.704	14.474	13.614	-0.660	-4.595%	20.95万	0.00亿	0.000%
2026-08-21	14.194	14.364	14.814	14.024	-0.470	-3.168%	31.66万	0.00亿	0.000%
2026-08-20	14.734	14.834	15.814	14.084	1.590	12.005%	53.88万	0.00亿	0.000%
2026-08-19	13.534	13.244	13.804	13.164	-0.370	-2.718%	14.30万	0.00亿	0.000%
2026-08-18	13.894	13.614	14.014	13.574	-0.400	-2.854%	15.56万	0.00亿	0.000%
2026-08-17	14.354	14.014	14.354	13.484	-0.400	-2.775%	24.88万	0.00亿	0.000%
2026-08-14	14.084	14.414	14.814	13.834	0.460	3.297%	30.46万	0.00亿	0.000%
2026-08-13	13.904	13.954	14.404	13.684	0.050	0.360%	25.15万	0.00亿	0.000%
2026-08-12	13.674	13.904	14.734	13.554	0.180	1.312%	29.51万	0.00亿	0.000%
2026-08-11	12.934	13.724	14.244	12.894	0.670	5.133%	34.72万	0.00亿	0.000%
2026-08-10	12.914	13.054	13.214	12.834	0.260	2.032%	19.05万	0.00亿	0.000%
2026-08-07	12.124	12.794	12.814	11.934	0.630	5.179%	19.91万	0.00亿	0.000%
2026-08-06	12.444	12.164	12.714	12.114	-0.290	-2.329%	14.13万	0.00亿	0.000%
2026-08-05	12.664	12.454	12.764	12.394	-0.230	-1.813%	12.24万	0.00亿	0.000%
2026-08-04	12.234	12.684	12.784	12.214	0.530	4.361%	17.50万	0.00亿	0.000%
2026-08-03	12.084	12.154	12.194	12.034	0.040	0.330%	7.54万	0.00亿	0.000%
2026-07-31	11.944	12.114	12.274	11.914	0.080	0.665%	11.23万	0.00亿	0.000%
2026-07-30	12.054	12.034	12.204	11.794	-0.070	-0.578%	11.48万	0.00亿	0.000%
2026-07-29	11.934	12.104	12.254	11.884	0.260	2.195%	10.84万	0.00亿	0.000%
2026-07-28	12.004	11.844	12.064	11.784	-0.270	-2.229%	10.06万	0.00亿	0.000%
2026-07-27	11.574	12.114	12.134	11.534	0.420	3.592%	13.29万	0.00亿	0.000%
2026-07-24	11.614	11.694	12.184	11.574	-0.040	-0.341%	13.68万	0.00亿	0.000%
2026-07-23	11.534	11.734	11.774	11.354	0.100	0.860%	9.98万	0.00亿	0.000%
2026-07-22	11.834	11.634	12.024	11.524	-0.230	-1.939%	11.97万	0.00亿	0.000%
2026-07-21	11.814	11.864	11.924	11.564	-0.020	-0.168%	12.14万	0.00亿	0.000%
2026-07-20	11.564	11.884	11.974	11.504	0.270	2.325%	13.18万	0.00亿	0.000%
2026-07-17	12.334	11.614	12.334	11.594	-0.820	-6.595%	16.54万	0.00亿	0.000%
2026-07-16	12.334	12.434	12.514	12.044	0.070	0.566%	16.17万	0.00亿	0.000%
2026-07-15	11.924	12.364	12.644	11.834	0.360	2.999%	20.75万	0.00亿	0.000%
2026-07-14	11.674	12.004	12.164	11.574	0.360	3.092%	15.67万	0.00亿	0.000%
2026-07-13	11.624	11.644	11.984	11.534	0.030	0.258%	13.67万	0.00亿	0.000%
2026-07-10	11.014	11.614	11.974	10.914	0.520	4.687%	14.59万	0.00亿	0.000%
2026-07-09	11.254	11.094	11.414	10.964	-0.190	-1.684%	8.62万	0.00亿	0.000%
2026-07-08	11.394	11.284	11.624	11.124	-0.120	-1.052%	8.12万	0.00亿	0.000%
2026-07-07	11.754	11.404	11.754	11.324	-0.350	-2.978%	7.91万	0.00亿	0.000%
2026-07-06	11.814	11.754	11.944	11.604	0.010	0.085%	12.19万	0.00亿	0.000%
2026-07-03	11.834	11.744	11.984	11.494	0.160	1.381%	11.89万	0.00亿	0.000%
2026-07-02	11.784	11.584	11.884	11.494	-0.080	-0.686%	12.29万	0.00亿	0.000%
2026-07-01	11.054	11.664	11.884	10.884	0.670	6.094%	14.85万	0.00亿	0.000%
2026-06-30	11.124	10.994	11.194	10.864	-0.200	-1.787%	7.10万	0.00亿	0.000%
2026-06-29	10.714	11.194	11.344	10.354	0.490	4.578%	11.71万	0.00亿	0.000%
2026-06-26	11.124	10.704	11.204	10.694	-0.480	-4.292%	7.04万	0.00亿	0.000%
2026-06-25	11.134	11.184	11.254	10.794	-0.030	-0.268%	8.87万	0.00亿	0.000%
2026-06-24	11.434	11.214	11.614	11.174	-0.130	-1.146%	9.68万	0.00亿	0.000%
2026-06-23	11.284	11.344	11.604	11.234	0.100	0.889%	9.42万	0.00亿	0.000%
2026-06-22	11.154	11.244	11.254	10.804	-0.020	-0.178%	7.20万	0.00亿	0.000%
2026-06-18	11.334	11.264	11.514	11.164	-0.120	-1.054%	6.50万	0.00亿	0.000%
2026-06-17	11.274	11.384	11.584	11.124	0.120	1.065%	6.70万	0.00亿	0.000%
2026-06-16	11.414	11.264	11.424	11.054	-0.150	-1.314%	7.69万	0.00亿	0.000%
2026-06-15	11.064	11.414	11.734	11.054	0.370	3.350%	12.01万	0.00亿	0.000%
2026-06-12	10.884	11.044	11.114	10.734	0.340	3.176%	6.55万	0.00亿	0.000%
2026-06-11	10.914	10.704	10.914	10.664	-0.200	-1.834%	5.66万	0.00亿	0.000%
2026-06-10	10.894	10.904	11.004	10.694	0.040	0.368%	4.85万	0.00亿	0.000%
2026-06-09	10.954	10.864	11.014	10.754	0.000	0.000%	5.25万	0.00亿	0.000%
2026-06-08	11.094	10.864	11.234	10.674	-0.400	-3.551%	7.77万	0.00亿	0.000%
2026-06-05	11.104	11.264	11.404	10.974	0.160	1.441%	8.14万	0.00亿	0.000%
2026-06-04	11.264	11.104	11.304	10.994	-0.180	-1.595%	7.48万	0.00亿	0.000%
2026-06-03	11.624	11.284	11.664	11.284	-0.320	-2.758%	8.90万	0.00亿	0.000%
2026-06-02	11.684	11.604	11.884	11.604	-0.170	-1.444%	7.69万	0.00亿	0.000%
2026-06-01	11.734	11.774	11.784	11.584	0.139	1.195%	8.33万	0.00亿	0.000%
2026-05-29	11.615	11.635	11.805	11.555	0.020	0.172%	6.94万	0.00亿	0.000%
2026-05-28	11.775	11.615	11.795	11.375	-0.110	-0.938%	7.53万	0.00亿	0.000%
2026-05-27	11.875	11.725	12.095	11.655	-0.150	-1.263%	6.67万	0.00亿	0.000%
2026-05-26	12.035	11.875	12.035	11.655	-0.140	-1.165%	6.81万	0.00亿	0.000%
2026-05-25	12.085	12.015	12.205	11.935	-0.040	-0.332%	7.00万	0.00亿	0.000%
2026-05-22	12.175	12.055	12.225	11.925	-0.010	-0.083%	6.72万	0.00亿	0.000%
2026-05-21	12.315	12.065	12.545	12.035	-0.220	-1.791%	8.98万	0.00亿	0.000%
2026-05-20	12.515	12.285	12.525	12.215	-0.260	-2.073%	6.41万	0.00亿	0.000%
2026-05-19	12.405	12.545	12.605	12.365	0.120	0.966%	5.82万	0.00亿	0.000%
2026-05-18	12.475	12.425	12.565	12.335	-0.110	-0.878%	6.04万	0.00亿	0.000%
2026-05-15	12.605	12.535	12.755	12.475	-0.090	-0.713%	6.30万	0.00亿	0.000%
2026-05-14	12.935	12.625	12.935	12.575	-0.310	-2.397%	8.45万	0.00亿	0.000%
2026-05-13	12.905	12.935	12.975	12.845	0.030	0.232%	5.76万	0.00亿	0.000%
2026-05-12	13.275	12.905	13.275	12.855	-0.370	-2.787%	9.40万	0.00亿	0.000%
2026-05-11	13.275	13.275	13.355	12.885	0.130	0.989%	11.94万	0.00亿	0.000%
2026-05-08	12.995	13.145	13.175	12.935	0.100	0.767%	7.68万	0.00亿	0.000%
2026-05-07	13.095	13.045	13.205	12.945	0.030	0.231%	8.01万	0.00亿	0.000%
2026-05-06	13.055	13.015	13.105	12.965	0.040	0.308%	10.05万	0.00亿	0.000%
2026-04-30	12.995	12.975	13.115	12.905	-0.070	-0.537%	8.91万	0.00亿	0.000%
2026-04-29	13.355	13.045	13.355	12.755	-0.600	-4.397%	17.58万	0.00亿	0.000%
2026-04-28	14.085	13.645	14.085	13.535	-0.360	-2.571%	5.95万	0.00亿	0.000%
2026-04-27	13.975	14.005	14.045	13.815	0.190	1.375%	5.37万	0.00亿	0.000%
2026-04-24	13.995	13.815	14.075	13.755	-0.180	-1.286%	6.23万	0.00亿	0.000%
2026-04-23	14.705	13.995	14.905	13.935	-0.740	-5.022%	13.45万	0.00亿	0.000%
2026-04-22	14.375	14.735	14.745	14.375	0.270	1.867%	5.08万	0.00亿	0.000%
2026-04-21	14.575	14.465	14.625	14.355	-0.120	-0.823%	4.56万	0.00亿	0.000%
2026-04-20	14.705	14.585	14.735	14.535	-0.120	-0.816%	4.16万	0.00亿	0.000%
2026-04-17	14.795	14.705	14.845	14.575	-0.140	-0.943%	4.44万	0.00亿	0.000%
2026-04-16	14.725	14.845	14.915	14.615	0.110	0.747%	5.00万	0.00亿	0.000%
2026-04-15	14.975	14.735	15.005	14.645	-0.100	-0.674%	5.67万	0.00亿	0.000%
2026-04-14	14.635	14.835	14.975	14.465	0.400	2.771%	9.28万	0.00亿	0.000%
2026-04-13	14.575	14.435	14.635	14.375	0.000	0.000%	4.92万	0.00亿	0.000%
2026-04-10	14.575	14.645	14.885	14.495	0.000	0.000%	5.82万	0.00亿	0.000%
2026-04-09	14.665	14.465	14.815	14.435	0.000	0.000%	5.82万	0.00亿	0.000%
2026-04-08	14.605	14.785	14.855	14.595	0.000	0.000%	7.05万	0.00亿	0.000%
2026-04-07	14.185	14.285	14.455	14.055	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-03	14.515	14.125	14.515	14.125	0.000	0.000%	5.02万	0.00亿	0.000%
2026-04-02	14.705	14.545	14.755	14.355	0.000	0.000%	7.36万	0.00亿	0.000%
2026-04-01	14.375	14.765	14.815	14.165	0.000	0.000%	7.57万	0.00亿	0.000%