富临精工（300432）历史行情

以下为富临精工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	12.920	13.230	13.410	12.680	0.190	1.457%	4,936.78万	6.46亿	2.917%
2026-10-08	12.960	13.040	13.230	12.810	0.110	0.851%	34.77万	0.00亿	0.000%
2026-10-07	12.800	12.930	13.160	12.740	0.120	0.937%	2,341.53万	3.03亿	1.384%
2026-10-06	12.800	12.930	13.160	12.740	0.120	0.937%	2,341.53万	3.03亿	1.384%
2026-10-05	12.800	12.930	13.160	12.740	0.120	0.937%	2,341.53万	3.03亿	1.384%
2026-10-02	12.800	12.930	13.160	12.740	0.120	0.937%	2,341.53万	3.03亿	1.384%
2026-10-01	12.800	12.930	13.160	12.740	0.120	0.937%	2,341.53万	3.03亿	1.384%
2026-09-30	12.800	12.930	13.160	12.740	0.120	0.937%	23.42万	0.00亿	0.000%
2026-09-29	12.660	12.810	12.930	12.660	0.180	1.425%	23.73万	0.00亿	0.000%
2026-09-28	12.990	12.630	13.000	12.570	-0.430	-3.292%	27.70万	0.00亿	0.000%
2026-09-27	13.300	13.060	13.420	13.040	-0.190	-1.434%	2,327.46万	3.07亿	1.375%
2026-09-24	13.300	13.060	13.420	13.040	-0.190	-1.434%	23.27万	0.00亿	0.000%
2026-09-23	13.430	13.250	13.430	13.150	-0.190	-1.414%	25.00万	0.00亿	0.000%
2026-09-22	13.400	13.440	13.570	13.380	0.110	0.825%	35.86万	0.00亿	0.000%
2026-09-21	13.820	13.330	13.850	13.170	-0.490	-3.546%	63.37万	0.00亿	0.000%
2026-09-18	13.780	13.820	13.880	13.710	0.200	1.468%	26.78万	0.00亿	0.000%
2026-09-17	13.740	13.620	13.890	13.580	0.010	0.073%	25.29万	0.00亿	0.000%
2026-09-16	13.550	13.610	13.700	13.230	0.060	0.443%	26.34万	0.00亿	0.000%
2026-09-15	13.790	13.550	13.930	13.510	-0.240	-1.740%	25.92万	0.00亿	0.000%
2026-09-14	13.400	13.790	13.900	13.270	0.410	3.064%	30.28万	0.00亿	0.000%
2026-09-11	13.690	13.380	13.710	13.190	-0.410	-2.973%	34.09万	0.00亿	0.000%
2026-09-10	13.930	13.790	13.950	13.660	-0.260	-1.851%	23.46万	0.00亿	0.000%
2026-09-09	13.780	14.050	14.090	13.710	0.260	1.885%	30.67万	0.00亿	0.000%
2026-09-08	13.850	13.790	13.920	13.710	-0.090	-0.648%	26.48万	0.00亿	0.000%
2026-09-07	13.850	13.880	13.990	13.780	0.020	0.144%	24.26万	0.00亿	0.000%
2026-09-04	14.330	13.860	14.350	13.760	-0.410	-2.873%	36.36万	0.00亿	0.000%
2026-09-03	13.890	14.270	14.400	13.870	0.480	3.481%	40.90万	0.00亿	0.000%
2026-09-02	14.230	13.790	14.260	13.770	-0.630	-4.369%	43.79万	0.00亿	0.000%
2026-09-01	14.850	14.420	14.960	14.380	-0.380	-2.568%	38.87万	0.00亿	0.000%
2026-08-31	15.130	14.800	15.130	14.520	-0.440	-2.887%	47.52万	0.00亿	0.000%
2026-08-28	15.580	15.240	15.600	15.080	-0.390	-2.495%	47.96万	0.00亿	0.000%
2026-08-27	15.410	15.630	15.690	15.200	-0.160	-1.013%	45.07万	0.00亿	0.000%
2026-08-26	15.620	15.790	16.040	15.610	0.090	0.573%	24.53万	0.00亿	0.000%
2026-08-25	15.880	15.700	16.000	15.500	-0.350	-2.181%	26.63万	0.00亿	0.000%
2026-08-24	15.990	16.050	16.250	15.780	0.070	0.438%	25.09万	0.00亿	0.000%
2026-08-21	15.690	15.980	16.210	15.510	0.190	1.203%	23.54万	0.00亿	0.000%
2026-08-20	16.200	15.790	16.580	15.680	-0.220	-1.374%	26.57万	0.00亿	0.000%
2026-08-19	16.690	16.010	16.820	15.950	-0.950	-5.601%	48.63万	0.00亿	0.000%
2026-08-18	16.790	16.960	17.030	16.350	0.260	1.557%	34.04万	0.00亿	0.000%
2026-08-17	16.300	16.700	16.700	16.080	0.470	2.896%	31.93万	0.00亿	0.000%
2026-08-14	16.110	16.230	16.560	16.020	0.120	0.745%	27.95万	0.00亿	0.000%
2026-08-13	16.580	16.110	16.680	16.110	-0.350	-2.126%	29.15万	0.00亿	0.000%
2026-08-12	16.400	16.460	17.150	16.360	0.130	0.796%	39.44万	0.00亿	0.000%
2026-08-11	16.180	16.330	16.500	16.020	0.110	0.678%	32.58万	0.00亿	0.000%
2026-08-10	16.090	16.220	16.290	15.990	0.190	1.185%	31.60万	0.00亿	0.000%
2026-08-07	15.810	16.030	16.160	15.710	0.240	1.520%	34.28万	0.00亿	0.000%
2026-08-06	16.110	15.790	16.310	15.600	-0.460	-2.831%	49.20万	0.00亿	0.000%
2026-08-05	16.100	16.250	16.340	15.880	0.160	0.994%	43.40万	0.00亿	0.000%
2026-08-04	15.700	16.090	16.260	15.700	0.400	2.549%	35.78万	0.00亿	0.000%
2026-08-03	15.630	15.690	15.860	15.310	0.070	0.448%	27.24万	0.00亿	0.000%
2026-07-31	15.840	15.620	15.990	15.600	0.060	0.386%	37.10万	0.00亿	0.000%
2026-07-30	15.560	15.560	15.910	15.380	-0.150	-0.955%	31.84万	0.00亿	0.000%
2026-07-29	15.360	15.710	15.980	14.790	0.330	2.146%	44.44万	0.00亿	0.000%
2026-07-28	15.600	15.380	15.750	15.290	-0.290	-1.851%	30.16万	0.00亿	0.000%
2026-07-27	15.330	15.670	15.840	15.220	0.450	2.957%	38.88万	0.00亿	0.000%
2026-07-24	15.440	15.220	15.760	15.140	-0.370	-2.373%	30.29万	0.00亿	0.000%
2026-07-23	14.940	15.590	15.720	14.900	0.610	4.072%	46.27万	0.00亿	0.000%
2026-07-22	15.070	14.980	15.410	14.860	-0.160	-1.057%	38.27万	0.00亿	0.000%
2026-07-21	14.500	15.140	15.230	14.380	0.850	5.948%	55.90万	0.00亿	0.000%
2026-07-20	14.990	14.290	15.150	14.000	-0.550	-3.706%	52.18万	0.00亿	0.000%
2026-07-17	15.760	14.840	15.880	14.720	-0.820	-5.236%	42.76万	0.00亿	0.000%
2026-07-16	16.060	15.660	16.150	15.580	-0.490	-3.034%	27.24万	0.00亿	0.000%
2026-07-15	16.240	16.150	16.520	15.850	-0.010	-0.062%	30.84万	0.00亿	0.000%
2026-07-14	15.700	16.160	16.250	15.660	0.420	2.668%	41.74万	0.00亿	0.000%
2026-07-13	16.580	15.740	16.680	15.600	-0.950	-5.692%	48.51万	0.00亿	0.000%
2026-07-10	17.160	16.690	17.330	16.640	-0.510	-2.965%	42.54万	0.00亿	0.000%
2026-07-09	17.490	17.200	17.570	16.450	-0.170	-0.979%	56.92万	0.00亿	0.000%
2026-07-08	19.240	17.370	19.360	17.350	-1.770	-9.248%	77.17万	0.00亿	0.000%
2026-07-07	19.600	19.140	20.190	19.110	-0.270	-1.391%	31.95万	0.00亿	0.000%
2026-07-06	19.800	19.410	20.330	19.410	-0.770	-3.816%	37.57万	0.00亿	0.000%
2026-07-03	19.800	20.180	20.500	19.360	0.550	2.802%	52.60万	0.00亿	0.000%
2026-07-02	19.770	19.630	20.350	19.500	-0.100	-0.507%	40.72万	0.00亿	0.000%
2026-07-01	20.090	19.730	20.380	19.100	-0.360	-1.792%	43.71万	0.00亿	0.000%
2026-06-30	19.510	20.090	20.300	19.500	0.360	1.825%	39.92万	0.00亿	0.000%
2026-06-29	19.290	19.730	20.080	18.640	0.630	3.298%	62.93万	0.00亿	0.000%
2026-06-26	21.390	19.100	21.390	19.030	-2.160	-10.160%	83.46万	0.00亿	0.000%
2026-06-25	21.930	21.260	22.550	21.210	-0.850	-3.844%	45.18万	0.00亿	0.000%
2026-06-24	22.280	22.110	22.570	21.060	-0.020	-0.090%	39.70万	0.00亿	0.000%
2026-06-23	23.500	22.130	23.790	22.000	-1.780	-7.445%	62.83万	0.00亿	0.000%
2026-06-22	23.180	23.910	24.000	22.200	1.050	4.593%	68.94万	0.00亿	0.000%
2026-06-18	22.800	22.860	23.580	22.670	-0.440	-1.888%	37.03万	0.00亿	0.000%
2026-06-17	23.230	23.300	23.410	22.580	-0.260	-1.104%	36.29万	0.00亿	0.000%
2026-06-16	23.100	23.560	24.000	23.100	0.570	2.479%	56.00万	0.00亿	0.000%
2026-06-15	23.690	22.990	23.930	22.670	0.410	1.816%	46.06万	0.00亿	0.000%
2026-06-12	22.260	22.580	23.220	21.690	0.630	2.870%	48.58万	0.00亿	0.000%
2026-06-11	22.300	21.950	22.360	21.620	-0.410	-1.834%	25.67万	0.00亿	0.000%
2026-06-10	22.400	22.360	22.840	21.850	-0.160	-0.710%	34.94万	0.00亿	0.000%
2026-06-09	22.030	22.520	22.650	21.280	0.940	4.356%	35.95万	0.00亿	0.000%
2026-06-08	22.400	21.580	22.840	21.140	-1.260	-5.517%	44.86万	0.00亿	0.000%
2026-06-05	23.000	22.840	23.410	22.310	0.010	0.044%	37.15万	0.00亿	0.000%
2026-06-04	23.200	22.830	23.450	22.660	-0.620	-2.644%	27.39万	0.00亿	0.000%
2026-06-03	23.820	23.450	24.220	23.090	-0.400	-1.677%	37.50万	0.00亿	0.000%
2026-06-02	23.680	23.850	24.100	23.020	0.450	1.923%	35.73万	0.00亿	0.000%
2026-06-01	22.900	23.400	24.200	22.720	0.680	2.993%	43.95万	0.00亿	0.000%
2026-05-29	23.660	22.720	23.770	22.680	-0.950	-4.014%	36.38万	0.00亿	0.000%
2026-05-28	23.920	23.670	24.080	23.270	-0.320	-1.334%	31.04万	0.00亿	0.000%
2026-05-27	24.130	23.990	24.670	23.650	0.060	0.251%	44.69万	0.00亿	0.000%
2026-05-26	24.040	23.930	24.540	23.720	-0.110	-0.458%	34.17万	0.00亿	0.000%
2026-05-25	24.860	24.040	24.940	23.700	-0.540	-2.197%	40.27万	0.00亿	0.000%
2026-05-22	25.180	24.580	25.230	24.040	-0.130	-0.526%	39.99万	0.00亿	0.000%
2026-05-21	25.420	24.710	26.090	24.580	-0.200	-0.803%	65.38万	0.00亿	0.000%
2026-05-20	23.770	24.910	25.120	23.210	1.020	4.270%	59.81万	0.00亿	0.000%
2026-05-19	23.800	23.890	23.990	23.360	-0.110	-0.458%	38.60万	0.00亿	0.000%
2026-05-18	24.700	24.000	24.920	23.710	-1.000	-4.000%	63.86万	0.00亿	0.000%
2026-05-15	24.420	25.000	25.400	23.950	0.600	2.459%	71.94万	0.00亿	0.000%
2026-05-14	25.310	24.400	25.380	24.330	-0.900	-3.557%	68.32万	0.00亿	0.000%
2026-05-13	27.320	25.300	27.660	24.940	-2.090	-7.631%	108.81万	0.00亿	0.000%
2026-05-12	26.660	27.390	27.930	26.300	0.740	2.777%	64.37万	0.00亿	0.000%
2026-05-11	27.070	26.650	27.290	25.720	-0.420	-1.552%	68.07万	0.00亿	0.000%
2026-05-08	27.200	27.070	28.100	26.940	-0.530	-1.920%	57.72万	0.00亿	0.000%
2026-05-07	27.860	27.600	28.620	27.100	-0.290	-1.040%	53.34万	0.00亿	0.000%
2026-05-06	28.120	27.890	28.390	27.190	-0.130	-0.464%	57.10万	0.00亿	0.000%
2026-04-30	28.070	28.020	28.750	27.580	0.510	1.854%	78.02万	0.00亿	0.000%
2026-04-29	24.600	27.510	27.800	24.400	1.470	5.645%	90.40万	0.00亿	0.000%
2026-04-28	26.700	26.040	27.420	25.960	-0.280	-1.064%	49.68万	0.00亿	0.000%
2026-04-27	27.140	26.320	27.250	26.200	-0.960	-3.519%	51.06万	0.00亿	0.000%
2026-04-24	26.650	27.280	27.550	26.300	0.310	1.149%	65.93万	0.00亿	0.000%
2026-04-23	26.200	26.970	27.330	25.570	0.550	2.082%	74.07万	0.00亿	0.000%
2026-04-22	25.500	26.420	27.190	25.250	1.120	4.427%	62.35万	0.00亿	0.000%
2026-04-21	25.950	25.300	26.000	24.870	-0.300	-1.172%	48.25万	0.00亿	0.000%
2026-04-20	26.410	25.600	26.890	25.450	-1.060	-3.976%	64.07万	0.00亿	0.000%
2026-04-17	25.880	26.660	26.850	25.500	0.790	3.054%	75.13万	0.00亿	0.000%
2026-04-16	25.700	25.870	26.390	25.200	0.630	2.496%	72.86万	0.00亿	0.000%
2026-04-15	25.630	25.240	26.540	25.120	-0.290	-1.136%	73.55万	0.00亿	0.000%
2026-04-14	25.250	25.530	25.630	24.600	0.380	1.511%	63.70万	0.00亿	0.000%
2026-04-13	25.600	25.150	25.750	24.910	0.000	0.000%	70.10万	0.00亿	0.000%
2026-04-10	23.810	25.680	26.200	23.810	0.000	0.000%	103.31万	0.00亿	0.000%
2026-04-09	23.250	23.790	24.370	22.260	0.000	0.000%	80.22万	0.00亿	0.000%
2026-04-08	22.540	23.040	23.300	22.090	0.000	0.000%	68.82万	0.00亿	0.000%
2026-04-07	22.230	22.110	22.600	21.920	0.000	0.000%	49.98万	0.00亿	0.000%
2026-04-03	22.840	22.020	23.000	21.780	0.000	0.000%	61.53万	0.00亿	0.000%
2026-04-02	22.700	22.820	23.680	22.560	0.000	0.000%	56.58万	0.00亿	0.000%
2026-04-01	23.260	22.890	23.400	22.310	0.000	0.000%	72.27万	0.00亿	0.000%