富春股份（300299）历史行情
以下为富春股份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 | 5.260 | 5.440 | 5.480 | 5.100 | 0.220 | 4.215% | 21.13万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.310 | 5.220 | 5.350 | 5.170 | -0.120 | -2.247% | 12.47万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.410 | 5.340 | 5.450 | 5.300 | -0.060 | -1.111% | 972.24万 | 0.52亿 | 1.410% |
| 2026-10-06 | 5.410 | 5.340 | 5.450 | 5.300 | -0.060 | -1.111% | 972.24万 | 0.52亿 | 1.410% |
| 2026-10-05 | 5.410 | 5.340 | 5.450 | 5.300 | -0.060 | -1.111% | 972.24万 | 0.52亿 | 1.410% |
| 2026-10-02 | 5.410 | 5.340 | 5.450 | 5.300 | -0.060 | -1.111% | 972.24万 | 0.52亿 | 1.410% |
| 2026-10-01 | 5.410 | 5.340 | 5.450 | 5.300 | -0.060 | -1.111% | 972.24万 | 0.52亿 | 1.410% |
| 2026-09-30 | 5.410 | 5.340 | 5.450 | 5.300 | -0.060 | -1.111% | 9.72万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.340 | 5.400 | 5.440 | 5.230 | 0.110 | 2.079% | 12.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.350 | 5.290 | 5.400 | 5.220 | -0.130 | -2.399% | 15.18万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.350 | 5.420 | 5.440 | 5.320 | 0.060 | 1.119% | 1,355.58万 | 0.73亿 | 1.966% |
| 2026-09-24 | 5.350 | 5.420 | 5.440 | 5.320 | 0.060 | 1.119% | 13.56万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.570 | 5.360 | 5.600 | 5.340 | -0.210 | -3.770% | 18.84万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.570 | 5.570 | 5.650 | 5.500 | 0.060 | 1.089% | 15.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.360 | 5.510 | 5.540 | 5.360 | 0.110 | 2.037% | 14.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.490 | 5.400 | 5.540 | 5.350 | -0.070 | -1.280% | 15.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.500 | 5.470 | 5.520 | 5.400 | -0.020 | -0.364% | 11.44万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.360 | 5.490 | 5.520 | 5.310 | 0.110 | 2.045% | 12.72万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.520 | 5.380 | 5.590 | 5.360 | -0.160 | -2.888% | 13.60万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.550 | 5.540 | 5.600 | 5.520 | -0.050 | -0.894% | 13.20万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.650 | 5.590 | 5.690 | 5.580 | -0.150 | -2.613% | 16.13万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.690 | 5.740 | 5.760 | 5.640 | -0.010 | -0.174% | 15.22万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.880 | 5.750 | 5.900 | 5.680 | -0.180 | -3.035% | 22.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.710 | 5.930 | 5.950 | 5.650 | 0.190 | 3.310% | 34.34万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.630 | 5.740 | 5.830 | 5.630 | 0.060 | 1.056% | 24.92万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.540 | 5.680 | 5.760 | 5.540 | 0.160 | 2.899% | 27.69万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.620 | 5.520 | 5.730 | 5.510 | -0.110 | -1.954% | 19.85万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.680 | 5.630 | 5.750 | 5.590 | -0.130 | -2.257% | 20.93万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.530 | 5.760 | 5.780 | 5.500 | 0.230 | 4.159% | 35.21万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.360 | 5.530 | 5.550 | 5.350 | 0.140 | 2.597% | 22.69万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.390 | 5.390 | 5.420 | 5.340 | 0.010 | 0.186% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.350 | 5.380 | 5.410 | 5.330 | -0.010 | -0.186% | 10.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.380 | 5.390 | 5.450 | 5.330 | -0.010 | -0.185% | 13.03万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.190 | 5.400 | 5.420 | 5.180 | 0.180 | 3.448% | 15.03万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.270 | 5.220 | 5.300 | 5.170 | -0.050 | -0.949% | 11.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.330 | 5.270 | 5.340 | 5.200 | -0.090 | -1.679% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.240 | 5.360 | 5.400 | 5.190 | 0.180 | 3.475% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.350 | 5.180 | 5.380 | 5.180 | -0.210 | -3.896% | 14.90万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.470 | 5.390 | 5.470 | 5.340 | -0.110 | -2.000% | 14.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.490 | 5.500 | 5.520 | 5.350 | 0.010 | 0.182% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.460 | 5.490 | 5.510 | 5.340 | 0.030 | 0.549% | 19.01万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.590 | 5.460 | 5.660 | 5.440 | -0.130 | -2.326% | 21.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.550 | 5.590 | 5.650 | 5.510 | 0.040 | 0.721% | 14.99万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.570 | 5.550 | 5.610 | 5.470 | -0.010 | -0.180% | 16.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.470 | 5.560 | 5.580 | 5.370 | 0.090 | 1.645% | 21.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.460 | 5.470 | 5.510 | 5.290 | -0.050 | -0.906% | 27.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.530 | 5.520 | 5.680 | 5.450 | 0.000 | 0.000% | 27.50万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.480 | 5.520 | 5.590 | 5.470 | 0.000 | 0.000% | 28.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.440 | 5.520 | 5.560 | 5.390 | 0.080 | 1.471% | 29.51万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.290 | 5.440 | 5.450 | 5.260 | 0.150 | 2.836% | 31.14万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.000 | 5.290 | 5.340 | 5.000 | 0.210 | 4.134% | 42.74万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.110 | 5.080 | 5.320 | 5.070 | -0.090 | -1.741% | 37.28万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.140 | 5.170 | 5.250 | 5.040 | 0.070 | 1.373% | 33.27万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.230 | 5.100 | 5.370 | 5.080 | -0.070 | -1.354% | 35.93万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.920 | 5.170 | 5.190 | 4.920 | 0.290 | 5.943% | 29.14万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.980 | 4.880 | 4.980 | 4.850 | -0.110 | -2.204% | 15.13万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.730 | 4.990 | 5.010 | 4.710 | 0.210 | 4.393% | 24.28万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.850 | 4.780 | 4.870 | 4.730 | -0.080 | -1.646% | 17.35万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.750 | 4.860 | 4.880 | 4.640 | 0.080 | 1.674% | 22.81万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.730 | 4.780 | 4.890 | 4.710 | 0.090 | 1.919% | 19.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.940 | 4.690 | 4.990 | 4.620 | -0.260 | -5.253% | 22.42万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.910 | 4.950 | 5.020 | 4.830 | 0.030 | 0.610% | 18.93万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.770 | 4.920 | 4.930 | 4.740 | 0.150 | 3.145% | 19.28万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.700 | 4.770 | 4.780 | 4.570 | 0.060 | 1.274% | 13.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.050 | 4.710 | 5.110 | 4.700 | -0.360 | -7.101% | 23.24万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.900 | 5.070 | 5.150 | 4.830 | 0.120 | 2.424% | 27.10万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.830 | 4.950 | 5.000 | 4.790 | 0.080 | 1.643% | 15.53万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.850 | 4.870 | 4.920 | 4.760 | -0.020 | -0.409% | 16.29万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.910 | 4.890 | 5.130 | 4.820 | -0.010 | -0.204% | 22.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.000 | 4.900 | 5.060 | 4.900 | -0.090 | -1.804% | 14.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.970 | 4.990 | 5.020 | 4.860 | 0.050 | 1.012% | 15.96万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.930 | 4.940 | 5.120 | 4.930 | -0.020 | -0.403% | 17.43万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.870 | 4.960 | 5.050 | 4.830 | 0.060 | 1.224% | 14.75万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.890 | 4.900 | 4.910 | 4.730 | 0.060 | 1.240% | 15.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.750 | 4.840 | 4.880 | 4.660 | 0.050 | 1.044% | 17.03万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.910 | 4.790 | 4.920 | 4.670 | -0.150 | -3.036% | 18.61万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.950 | 4.940 | 5.080 | 4.880 | -0.040 | -0.803% | 15.60万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.120 | 4.980 | 5.140 | 4.890 | -0.150 | -2.924% | 16.88万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.170 | 5.130 | 5.280 | 5.100 | -0.100 | -1.912% | 13.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.110 | 5.230 | 5.240 | 4.980 | 0.140 | 2.750% | 18.85万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.080 | 5.090 | 5.140 | 4.990 | 0.010 | 0.197% | 12.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.200 | 5.080 | 5.200 | 5.050 | -0.140 | -2.682% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.210 | 5.220 | 5.240 | 5.120 | 0.000 | 0.000% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.160 | 5.220 | 5.310 | 5.150 | 0.080 | 1.556% | 15.23万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.220 | 5.140 | 5.250 | 5.080 | 0.000 | 0.000% | 17.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.430 | 5.140 | 5.440 | 5.050 | -0.340 | -6.204% | 23.41万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.350 | 5.480 | 5.510 | 5.310 | 0.070 | 1.294% | 17.85万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.450 | 5.410 | 5.500 | 5.320 | -0.030 | -0.551% | 14.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.300 | 5.440 | 5.550 | 5.210 | -0.010 | -0.183% | 24.06万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.250 | 5.450 | 5.750 | 5.220 | 0.250 | 4.808% | 30.09万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.350 | 5.200 | 5.390 | 5.150 | -0.160 | -2.985% | 14.79万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.430 | 5.360 | 5.480 | 5.320 | -0.110 | -2.011% | 11.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.670 | 5.470 | 5.670 | 5.400 | -0.170 | -3.014% | 16.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.480 | 5.640 | 5.740 | 5.440 | 0.160 | 2.920% | 16.16万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.670 | 5.480 | 5.720 | 5.450 | -0.170 | -3.009% | 14.47万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.660 | 5.650 | 5.690 | 5.490 | -0.030 | -0.528% | 14.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.730 | 5.680 | 5.870 | 5.660 | -0.030 | -0.525% | 14.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.860 | 5.710 | 5.900 | 5.620 | -0.200 | -3.384% | 15.44万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.990 | 5.910 | 6.000 | 5.840 | -0.030 | -0.505% | 11.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.900 | 5.940 | 5.990 | 5.790 | 0.070 | 1.193% | 12.44万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.090 | 5.870 | 6.220 | 5.860 | -0.230 | -3.770% | 18.79万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.300 | 6.100 | 6.310 | 6.050 | -0.180 | -2.866% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.190 | 6.280 | 6.320 | 6.150 | 0.080 | 1.290% | 15.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.070 | 6.200 | 6.230 | 6.040 | 0.100 | 1.639% | 14.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.090 | 6.100 | 6.220 | 6.060 | 0.010 | 0.164% | 12.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.320 | 6.090 | 6.330 | 6.090 | -0.190 | -3.025% | 14.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.160 | 6.280 | 6.330 | 6.160 | 0.090 | 1.454% | 13.39万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.290 | 6.190 | 6.330 | 6.170 | -0.130 | -2.057% | 15.86万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.440 | 6.320 | 6.440 | 6.280 | -0.060 | -0.940% | 18.77万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.280 | 6.380 | 6.440 | 6.240 | 0.100 | 1.592% | 21.13万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.220 | 6.280 | 6.290 | 6.190 | 0.040 | 0.641% | 17.23万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.170 | 6.240 | 6.290 | 6.170 | 0.080 | 1.299% | 19.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.100 | 6.160 | 6.220 | 6.040 | 0.030 | 0.489% | 21.98万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.980 | 6.130 | 6.180 | 5.900 | 0.340 | 5.872% | 40.89万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.880 | 5.790 | 5.980 | 5.780 | -0.130 | -2.196% | 14.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.800 | 5.920 | 5.970 | 5.710 | 0.100 | 1.718% | 17.13万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.870 | 5.820 | 5.930 | 5.750 | -0.080 | -1.356% | 13.17万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.930 | 5.900 | 5.970 | 5.840 | -0.040 | -0.673% | 11.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.020 | 5.940 | 6.030 | 5.860 | -0.100 | -1.656% | 16.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.960 | 6.040 | 6.070 | 5.930 | 0.060 | 1.003% | 19.59万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.910 | 5.980 | 5.980 | 5.880 | 0.070 | 1.184% | 12.46万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.960 | 5.910 | 5.970 | 5.850 | -0.080 | -1.336% | 15.25万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.860 | 5.990 | 6.010 | 5.830 | 0.150 | 2.568% | 18.34万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.950 | 5.840 | 5.980 | 5.830 | -0.080 | -1.351% | 13.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.000 | 5.920 | 6.020 | 5.840 | 0.000 | 0.000% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.950 | 5.920 | 5.970 | 5.880 | 0.000 | 0.000% | 11.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.950 | 5.970 | 6.050 | 5.950 | 0.000 | 0.000% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.080 | 5.910 | 6.110 | 5.900 | 0.000 | 0.000% | 20.06万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.930 | 6.180 | 6.180 | 5.930 | 0.000 | 0.000% | 20.29万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.770 | 5.830 | 5.850 | 5.730 | 0.000 | 0.000% | 9.92万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.950 | 5.730 | 6.010 | 5.710 | 0.000 | 0.000% | 12.67万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.120 | 5.940 | 6.120 | 5.890 | 0.000 | 0.000% | 14.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.100 | 6.120 | 6.140 | 6.020 | 0.000 | 0.000% | 11.59万 | 0.00亿 | 0.000% |