富祥股份（300497）历史行情

以下为富祥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	18.010	18.270	18.510	17.600	0.030	0.164%	3,798.95万	6.87亿	8.326%
2026-10-08	18.580	18.240	19.200	18.120	0.380	2.128%	51.14万	0.00亿	0.000%
2026-10-07	17.750	17.860	18.240	17.410	0.250	1.420%	3,006.64万	5.39亿	6.590%
2026-10-06	17.750	17.860	18.240	17.410	0.250	1.420%	3,006.64万	5.39亿	6.590%
2026-10-05	17.750	17.860	18.240	17.410	0.250	1.420%	3,006.64万	5.39亿	6.590%
2026-10-02	17.750	17.860	18.240	17.410	0.250	1.420%	3,006.64万	5.39亿	6.590%
2026-10-01	17.750	17.860	18.240	17.410	0.250	1.420%	3,006.64万	5.39亿	6.590%
2026-09-30	17.750	17.860	18.240	17.410	0.250	1.420%	30.07万	0.00亿	0.000%
2026-09-29	17.440	17.610	18.090	17.230	0.120	0.686%	27.15万	0.00亿	0.000%
2026-09-28	18.500	17.490	18.620	17.220	-1.090	-5.867%	40.94万	0.00亿	0.000%
2026-09-27	19.960	18.580	19.960	18.580	-1.410	-7.054%	4,455.98万	8.48亿	9.766%
2026-09-24	19.960	18.580	19.960	18.580	-1.410	-7.054%	44.56万	0.00亿	0.000%
2026-09-23	20.520	19.990	20.620	19.950	-0.530	-2.583%	38.41万	0.00亿	0.000%
2026-09-22	20.810	20.520	21.350	20.460	-0.310	-1.488%	41.76万	0.00亿	0.000%
2026-09-21	21.010	20.830	21.010	19.400	-0.550	-2.572%	62.88万	0.00亿	0.000%
2026-09-18	21.860	21.380	21.980	20.710	-0.480	-2.196%	56.52万	0.00亿	0.000%
2026-09-17	21.770	21.860	22.300	21.540	-0.190	-0.862%	41.79万	0.00亿	0.000%
2026-09-16	20.920	22.050	22.450	20.920	1.130	5.402%	60.18万	0.00亿	0.000%
2026-09-15	20.240	20.920	21.750	20.060	0.660	3.258%	48.00万	0.00亿	0.000%
2026-09-14	19.990	20.260	20.370	19.700	0.240	1.199%	29.37万	0.00亿	0.000%
2026-09-11	19.840	20.020	20.220	19.620	0.040	0.200%	35.03万	0.00亿	0.000%
2026-09-10	20.680	19.980	20.800	19.540	0.030	0.150%	45.36万	0.00亿	0.000%
2026-09-09	18.980	19.950	19.960	18.950	0.920	4.834%	39.88万	0.00亿	0.000%
2026-09-08	18.980	19.030	19.200	18.790	0.320	1.710%	29.04万	0.00亿	0.000%
2026-09-07	18.200	18.710	18.850	18.080	0.430	2.352%	27.43万	0.00亿	0.000%
2026-09-04	18.500	18.280	18.990	18.150	-0.400	-2.141%	38.25万	0.00亿	0.000%
2026-09-03	17.480	18.680	18.810	17.220	1.370	7.915%	50.67万	0.00亿	0.000%
2026-09-02	16.970	17.310	17.590	16.860	0.160	0.933%	21.49万	0.00亿	0.000%
2026-09-01	17.340	17.150	17.650	17.080	-0.030	-0.175%	21.65万	0.00亿	0.000%
2026-08-31	16.970	17.180	17.450	16.890	0.020	0.117%	17.40万	0.00亿	0.000%
2026-08-28	17.050	17.160	17.300	16.950	0.070	0.410%	17.94万	0.00亿	0.000%
2026-08-27	16.820	17.090	17.110	16.690	0.260	1.545%	18.43万	0.00亿	0.000%
2026-08-26	16.820	16.830	17.020	16.680	0.090	0.538%	16.35万	0.00亿	0.000%
2026-08-25	16.890	16.740	16.960	16.500	-0.280	-1.645%	18.84万	0.00亿	0.000%
2026-08-24	17.400	17.020	17.680	16.630	-0.250	-1.448%	22.17万	0.00亿	0.000%
2026-08-21	17.210	17.270	17.460	16.630	-0.040	-0.231%	23.23万	0.00亿	0.000%
2026-08-20	17.750	17.310	18.000	17.220	-0.210	-1.199%	26.90万	0.00亿	0.000%
2026-08-19	18.050	17.520	18.640	17.470	-0.860	-4.679%	28.32万	0.00亿	0.000%
2026-08-18	18.810	18.380	18.860	18.270	-0.560	-2.957%	35.97万	0.00亿	0.000%
2026-08-17	18.460	18.940	19.030	18.110	0.590	3.215%	42.48万	0.00亿	0.000%
2026-08-14	18.400	18.350	18.830	18.080	0.150	0.824%	32.96万	0.00亿	0.000%
2026-08-13	18.280	18.200	18.600	18.100	-0.070	-0.383%	32.61万	0.00亿	0.000%
2026-08-12	18.590	18.270	18.840	18.130	-0.330	-1.774%	34.06万	0.00亿	0.000%
2026-08-11	18.850	18.600	18.950	18.360	-0.380	-2.002%	31.03万	0.00亿	0.000%
2026-08-10	19.010	18.980	19.300	18.560	-0.020	-0.105%	29.84万	0.00亿	0.000%
2026-08-07	18.160	19.000	19.000	18.130	0.800	4.396%	40.39万	0.00亿	0.000%
2026-08-06	17.450	18.200	18.460	17.320	0.700	4.000%	39.41万	0.00亿	0.000%
2026-08-05	16.470	17.500	17.570	16.340	1.050	6.383%	35.41万	0.00亿	0.000%
2026-08-04	16.080	16.450	16.630	16.030	0.600	3.785%	28.65万	0.00亿	0.000%
2026-08-03	15.920	15.850	16.150	15.350	-0.510	-3.117%	34.69万	0.00亿	0.000%
2026-07-31	16.540	16.360	17.140	16.300	0.110	0.677%	34.47万	0.00亿	0.000%
2026-07-30	16.850	16.250	16.870	16.230	-0.670	-3.960%	27.75万	0.00亿	0.000%
2026-07-29	16.910	16.920	17.550	16.070	-0.650	-3.699%	43.25万	0.00亿	0.000%
2026-07-28	17.840	17.570	18.530	17.200	-0.420	-2.335%	46.77万	0.00亿	0.000%
2026-07-27	17.790	17.990	18.310	17.020	1.020	6.011%	53.57万	0.00亿	0.000%
2026-07-24	17.650	16.970	18.430	16.950	-0.530	-3.029%	53.00万	0.00亿	0.000%
2026-07-23	16.150	17.500	17.530	16.010	1.280	7.891%	43.62万	0.00亿	0.000%
2026-07-22	16.650	16.220	17.140	16.120	-0.700	-4.137%	34.40万	0.00亿	0.000%
2026-07-21	16.360	16.920	16.930	14.510	0.520	3.171%	54.07万	0.00亿	0.000%
2026-07-20	17.160	16.400	17.640	15.930	-0.650	-3.812%	57.71万	0.00亿	0.000%
2026-07-17	18.610	17.050	18.690	16.710	-1.890	-9.979%	67.53万	0.00亿	0.000%
2026-07-16	18.080	18.940	19.540	17.540	1.260	7.127%	79.74万	0.00亿	0.000%
2026-07-15	17.470	17.680	18.320	17.340	0.240	1.376%	43.72万	0.00亿	0.000%
2026-07-14	16.990	17.440	17.560	16.750	0.410	2.408%	26.25万	0.00亿	0.000%
2026-07-13	18.160	17.030	18.160	16.940	-1.240	-6.787%	34.14万	0.00亿	0.000%
2026-07-10	18.850	18.270	19.120	18.230	-0.640	-3.384%	34.54万	0.00亿	0.000%
2026-07-09	18.600	18.910	19.000	17.700	0.340	1.831%	39.51万	0.00亿	0.000%
2026-07-08	19.920	18.570	20.040	18.510	-1.330	-6.683%	43.94万	0.00亿	0.000%
2026-07-07	20.500	19.900	21.170	19.790	-0.770	-3.725%	37.52万	0.00亿	0.000%
2026-07-06	21.360	20.670	21.860	20.620	-1.140	-5.227%	49.74万	0.00亿	0.000%
2026-07-03	22.950	21.810	23.000	21.260	-0.740	-3.282%	66.07万	0.00亿	0.000%
2026-07-02	23.060	22.550	24.130	22.450	-0.740	-3.177%	84.48万	0.00亿	0.000%
2026-07-01	21.760	23.290	23.760	21.320	1.180	5.337%	95.20万	0.00亿	0.000%
2026-06-30	20.900	22.110	22.240	20.770	0.780	3.657%	65.30万	0.00亿	0.000%
2026-06-29	20.460	21.330	22.120	20.450	0.720	3.493%	70.94万	0.00亿	0.000%
2026-06-26	22.250	20.610	22.630	20.150	-1.840	-8.196%	84.58万	0.00亿	0.000%
2026-06-25	21.530	22.450	22.910	21.390	0.350	1.584%	79.77万	0.00亿	0.000%
2026-06-24	22.750	22.100	23.870	21.340	-0.210	-0.941%	99.30万	0.00亿	0.000%
2026-06-23	20.850	22.310	23.280	20.350	1.700	8.248%	114.90万	0.00亿	0.000%
2026-06-22	20.050	20.610	21.550	18.640	1.180	6.073%	114.83万	0.00亿	0.000%
2026-06-18	18.170	19.430	19.930	17.930	1.260	6.935%	72.18万	0.00亿	0.000%
2026-06-17	17.250	18.170	18.230	17.150	0.730	4.186%	43.26万	0.00亿	0.000%
2026-06-16	17.620	17.440	17.650	16.950	0.100	0.577%	35.00万	0.00亿	0.000%
2026-06-15	16.250	17.340	17.500	16.230	1.620	10.305%	49.12万	0.00亿	0.000%
2026-06-12	15.350	15.720	15.920	15.130	0.520	3.421%	22.14万	0.00亿	0.000%
2026-06-11	15.350	15.200	15.660	15.080	-0.340	-2.188%	17.96万	0.00亿	0.000%
2026-06-10	16.030	15.540	16.330	15.250	-0.760	-4.663%	25.31万	0.00亿	0.000%
2026-06-09	15.690	16.300	16.330	15.420	0.680	4.353%	24.30万	0.00亿	0.000%
2026-06-08	15.350	15.620	15.930	15.230	-0.180	-1.139%	19.80万	0.00亿	0.000%
2026-06-05	16.030	15.800	16.250	15.310	0.060	0.381%	26.60万	0.00亿	0.000%
2026-06-04	15.760	15.740	16.040	15.610	-0.260	-1.625%	21.32万	0.00亿	0.000%
2026-06-03	15.260	16.000	16.110	15.130	0.680	4.439%	29.45万	0.00亿	0.000%
2026-06-02	15.350	15.320	15.450	14.980	-0.020	-0.130%	17.07万	0.00亿	0.000%
2026-06-01	15.250	15.340	15.630	15.170	0.090	0.590%	21.78万	0.00亿	0.000%
2026-05-29	15.480	15.250	15.710	15.140	-0.200	-1.294%	20.45万	0.00亿	0.000%
2026-05-28	15.500	15.450	15.630	15.110	0.000	0.000%	19.14万	0.00亿	0.000%
2026-05-27	15.450	15.450	15.930	15.310	-0.040	-0.258%	16.91万	0.00亿	0.000%
2026-05-26	15.610	15.490	15.700	15.210	-0.300	-1.900%	20.44万	0.00亿	0.000%
2026-05-25	16.000	15.790	16.520	15.630	-0.140	-0.879%	23.91万	0.00亿	0.000%
2026-05-22	15.980	15.930	16.030	15.570	0.100	0.632%	17.67万	0.00亿	0.000%
2026-05-21	16.290	15.830	16.660	15.800	-0.410	-2.525%	25.75万	0.00亿	0.000%
2026-05-20	15.800	16.240	16.500	15.560	-0.190	-1.156%	30.40万	0.00亿	0.000%
2026-05-19	16.500	16.430	16.700	16.300	-0.080	-0.485%	21.35万	0.00亿	0.000%
2026-05-18	16.710	16.510	16.740	16.100	-0.370	-2.192%	32.77万	0.00亿	0.000%
2026-05-15	16.380	16.880	17.360	16.370	0.670	4.133%	54.96万	0.00亿	0.000%
2026-05-14	16.760	16.210	16.940	16.170	-0.620	-3.684%	30.91万	0.00亿	0.000%
2026-05-13	17.240	16.830	17.320	16.810	-0.520	-2.997%	34.63万	0.00亿	0.000%
2026-05-12	17.810	17.350	17.850	17.140	-0.640	-3.558%	39.41万	0.00亿	0.000%
2026-05-11	18.260	17.990	18.690	17.740	-0.340	-1.855%	48.63万	0.00亿	0.000%
2026-05-08	19.110	18.330	19.520	18.300	-1.000	-5.173%	56.08万	0.00亿	0.000%
2026-05-07	19.840	19.330	20.290	18.960	-0.300	-1.528%	57.85万	0.00亿	0.000%
2026-05-06	19.350	19.630	19.750	18.920	0.360	1.868%	51.97万	0.00亿	0.000%
2026-04-30	19.640	19.270	20.140	19.250	-0.510	-2.578%	51.16万	0.00亿	0.000%
2026-04-29	19.200	19.780	19.850	18.350	0.630	3.290%	62.24万	0.00亿	0.000%
2026-04-28	19.450	19.150	19.790	19.070	-0.540	-2.743%	60.69万	0.00亿	0.000%
2026-04-27	18.260	19.690	20.170	18.120	1.450	7.950%	78.44万	0.00亿	0.000%
2026-04-24	17.840	18.240	18.400	17.280	0.290	1.616%	41.90万	0.00亿	0.000%
2026-04-23	18.210	17.950	18.550	17.750	-0.340	-1.859%	40.21万	0.00亿	0.000%
2026-04-22	17.950	18.290	18.440	17.820	0.090	0.495%	35.21万	0.00亿	0.000%
2026-04-21	18.780	18.200	18.800	17.800	-0.590	-3.140%	51.78万	0.00亿	0.000%
2026-04-20	18.760	18.790	19.530	18.560	0.000	0.000%	45.79万	0.00亿	0.000%
2026-04-17	18.960	18.790	19.770	18.460	-0.120	-0.635%	56.69万	0.00亿	0.000%
2026-04-16	18.770	18.910	19.280	18.370	-0.030	-0.158%	56.08万	0.00亿	0.000%
2026-04-15	19.450	18.940	19.750	18.690	-0.670	-3.417%	69.73万	0.00亿	0.000%
2026-04-14	18.930	19.610	19.660	18.520	0.680	3.592%	73.39万	0.00亿	0.000%
2026-04-13	18.280	18.930	19.100	18.230	0.000	0.000%	67.37万	0.00亿	0.000%
2026-04-10	18.290	18.380	18.920	18.190	0.000	0.000%	52.21万	0.00亿	0.000%
2026-04-09	18.850	18.180	18.930	17.980	0.000	0.000%	52.03万	0.00亿	0.000%
2026-04-08	19.030	18.780	19.030	18.360	0.000	0.000%	66.30万	0.00亿	0.000%
2026-04-07	17.950	18.770	19.290	17.750	0.000	0.000%	70.72万	0.00亿	0.000%
2026-04-03	17.970	17.680	18.400	17.650	0.000	0.000%	50.56万	0.00亿	0.000%
2026-04-02	18.760	18.490	18.960	18.220	0.000	0.000%	67.27万	0.00亿	0.000%
2026-04-01	18.170	19.070	19.680	17.950	0.000	0.000%	105.07万	0.00亿	0.000%