中富通（300560）历史行情

以下为中富通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	14.740	15.290	15.300	13.950	0.430	2.894%	13.16万	0.00亿	0.000%
2026-10-08	15.530	14.860	15.700	14.610	-0.520	-3.381%	11.64万	0.00亿	0.000%
2026-10-07	16.200	15.380	16.360	15.330	-0.750	-4.650%	937.17万	1.46亿	5.013%
2026-10-06	16.200	15.380	16.360	15.330	-0.750	-4.650%	937.17万	1.46亿	5.013%
2026-10-05	16.200	15.380	16.360	15.330	-0.750	-4.650%	937.17万	1.46亿	5.013%
2026-10-02	16.200	15.380	16.360	15.330	-0.750	-4.650%	937.17万	1.46亿	5.013%
2026-10-01	16.200	15.380	16.360	15.330	-0.750	-4.650%	937.17万	1.46亿	5.013%
2026-09-30	16.200	15.380	16.360	15.330	-0.750	-4.650%	9.37万	0.00亿	0.000%
2026-09-29	15.780	16.130	16.450	15.580	0.210	1.319%	12.12万	0.00亿	0.000%
2026-09-28	16.980	15.920	17.200	15.680	-1.270	-7.388%	15.04万	0.00亿	0.000%
2026-09-27	18.000	17.190	18.060	17.080	-0.890	-4.923%	1,253.46万	2.18亿	6.704%
2026-09-24	18.000	17.190	18.060	17.080	-0.890	-4.923%	12.53万	0.00亿	0.000%
2026-09-23	18.950	18.080	19.150	18.010	-0.580	-3.108%	13.51万	0.00亿	0.000%
2026-09-22	18.090	18.660	18.860	18.010	0.640	3.552%	16.29万	0.00亿	0.000%
2026-09-21	18.090	18.020	18.430	17.690	0.000	0.000%	9.57万	0.00亿	0.000%
2026-09-18	18.040	18.020	18.400	17.800	-0.010	-0.055%	9.74万	0.00亿	0.000%
2026-09-17	17.850	18.030	18.210	17.500	0.090	0.502%	9.60万	0.00亿	0.000%
2026-09-16	17.470	17.940	17.970	17.280	0.510	2.926%	10.75万	0.00亿	0.000%
2026-09-15	17.820	17.430	18.000	17.370	-0.370	-2.079%	8.31万	0.00亿	0.000%
2026-09-14	18.100	17.800	18.160	17.550	-0.420	-2.305%	8.20万	0.00亿	0.000%
2026-09-11	18.200	18.220	18.660	17.550	-0.180	-0.978%	13.39万	0.00亿	0.000%
2026-09-10	18.580	18.400	18.650	18.260	-0.110	-0.594%	7.35万	0.00亿	0.000%
2026-09-09	18.410	18.510	18.750	18.140	0.210	1.148%	9.55万	0.00亿	0.000%
2026-09-08	18.300	18.300	18.620	17.810	-0.050	-0.272%	12.62万	0.00亿	0.000%
2026-09-07	17.460	18.350	18.490	17.460	0.900	5.158%	12.71万	0.00亿	0.000%
2026-09-04	17.810	17.450	18.170	17.280	-0.300	-1.690%	9.07万	0.00亿	0.000%
2026-09-03	18.200	17.750	18.360	17.620	-0.450	-2.473%	8.57万	0.00亿	0.000%
2026-09-02	18.590	18.200	18.740	17.810	-0.390	-2.098%	10.74万	0.00亿	0.000%
2026-09-01	18.200	18.590	18.680	18.050	0.380	2.087%	14.87万	0.00亿	0.000%
2026-08-31	18.190	18.210	18.490	17.880	-0.410	-2.202%	11.63万	0.00亿	0.000%
2026-08-28	18.600	18.620	18.980	18.400	0.120	0.649%	11.91万	0.00亿	0.000%
2026-08-27	17.870	18.500	18.600	17.670	0.730	4.108%	14.87万	0.00亿	0.000%
2026-08-26	17.810	17.770	18.340	17.580	-0.060	-0.337%	10.02万	0.00亿	0.000%
2026-08-25	17.630	17.830	18.010	17.010	0.180	1.020%	10.44万	0.00亿	0.000%
2026-08-24	17.850	17.650	17.930	17.030	-0.280	-1.562%	10.81万	0.00亿	0.000%
2026-08-21	17.950	17.930	18.290	17.620	0.010	0.056%	11.88万	0.00亿	0.000%
2026-08-20	17.400	17.920	18.510	16.980	1.200	7.177%	20.08万	0.00亿	0.000%
2026-08-19	17.900	16.720	17.900	16.520	-1.400	-7.726%	14.24万	0.00亿	0.000%
2026-08-18	17.890	18.120	18.300	17.600	0.020	0.110%	10.83万	0.00亿	0.000%
2026-08-17	17.180	18.100	18.160	16.830	0.880	5.110%	16.44万	0.00亿	0.000%
2026-08-14	16.300	17.220	17.230	16.280	1.020	6.296%	14.76万	0.00亿	0.000%
2026-08-13	17.020	16.200	17.150	16.090	-0.670	-3.972%	12.17万	0.00亿	0.000%
2026-08-12	16.200	16.870	17.170	16.100	0.740	4.588%	12.36万	0.00亿	0.000%
2026-08-11	16.740	16.130	16.740	16.080	-0.630	-3.759%	9.86万	0.00亿	0.000%
2026-08-10	16.290	16.760	16.840	15.950	0.290	1.761%	12.26万	0.00亿	0.000%
2026-08-07	15.830	16.470	16.560	15.640	0.550	3.455%	15.86万	0.00亿	0.000%
2026-08-06	15.280	15.920	16.240	15.030	0.560	3.646%	18.37万	0.00亿	0.000%
2026-08-05	14.200	15.360	15.430	14.030	1.130	7.941%	18.21万	0.00亿	0.000%
2026-08-04	13.260	14.230	14.460	13.220	1.270	9.799%	19.24万	0.00亿	0.000%
2026-08-03	12.720	12.960	12.990	12.470	0.370	2.939%	9.74万	0.00亿	0.000%
2026-07-31	12.720	12.590	12.990	12.590	0.470	3.878%	14.36万	0.00亿	0.000%
2026-07-30	12.440	12.120	12.730	11.950	-0.430	-3.426%	13.86万	0.00亿	0.000%
2026-07-29	13.480	12.550	13.540	12.060	-0.920	-6.830%	22.83万	0.00亿	0.000%
2026-07-28	13.400	13.470	14.100	13.310	-0.210	-1.535%	11.08万	0.00亿	0.000%
2026-07-27	13.090	13.680	13.900	13.090	0.540	4.110%	11.49万	0.00亿	0.000%
2026-07-24	13.250	13.140	13.560	12.880	-0.400	-2.954%	10.00万	0.00亿	0.000%
2026-07-23	13.040	13.540	13.600	12.850	0.510	3.914%	11.99万	0.00亿	0.000%
2026-07-22	13.300	13.030	13.750	12.960	-0.670	-4.891%	14.50万	0.00亿	0.000%
2026-07-21	13.460	13.700	13.780	11.370	0.340	2.545%	23.34万	0.00亿	0.000%
2026-07-20	13.260	13.360	15.000	12.970	0.350	2.690%	26.50万	0.00亿	0.000%
2026-07-17	14.300	13.010	14.370	12.700	-1.390	-9.653%	16.81万	0.00亿	0.000%
2026-07-16	14.880	14.400	15.370	14.250	-0.690	-4.573%	12.44万	0.00亿	0.000%
2026-07-15	16.220	15.090	16.480	15.000	-1.160	-7.138%	12.67万	0.00亿	0.000%
2026-07-14	16.720	16.250	17.680	15.780	-0.230	-1.396%	13.74万	0.00亿	0.000%
2026-07-13	18.840	16.480	19.000	16.260	-2.420	-12.804%	16.31万	0.00亿	0.000%
2026-07-10	19.720	18.900	20.070	18.880	-1.010	-5.073%	14.21万	0.00亿	0.000%
2026-07-09	18.220	19.910	19.980	17.710	1.910	10.611%	17.09万	0.00亿	0.000%
2026-07-08	19.320	18.000	19.390	17.930	-1.310	-6.784%	12.80万	0.00亿	0.000%
2026-07-07	19.750	19.310	20.100	19.060	-0.690	-3.450%	12.07万	0.00亿	0.000%
2026-07-06	21.300	20.000	21.700	19.830	-1.080	-5.123%	17.27万	0.00亿	0.000%
2026-07-03	20.990	21.080	21.780	20.420	0.040	0.190%	19.09万	0.00亿	0.000%
2026-07-02	21.560	21.040	22.370	21.010	-0.800	-3.663%	24.50万	0.00亿	0.000%
2026-07-01	19.010	21.840	22.580	18.910	2.790	14.646%	35.24万	0.00亿	0.000%
2026-06-30	19.400	19.050	19.580	18.800	-0.560	-2.856%	15.44万	0.00亿	0.000%
2026-06-29	19.540	19.610	19.870	18.500	0.000	0.000%	18.44万	0.00亿	0.000%
2026-06-26	19.990	19.610	20.140	19.060	-0.480	-2.389%	20.55万	0.00亿	0.000%
2026-06-25	19.920	20.090	21.490	19.880	0.250	1.260%	29.34万	0.00亿	0.000%
2026-06-24	19.930	19.840	20.000	19.210	-0.160	-0.800%	15.43万	0.00亿	0.000%
2026-06-23	20.290	20.000	21.300	19.910	-0.550	-2.676%	21.07万	0.00亿	0.000%
2026-06-22	19.420	20.550	21.500	19.420	1.800	9.600%	38.10万	0.00亿	0.000%
2026-06-18	16.980	18.750	18.870	16.860	1.780	10.489%	29.23万	0.00亿	0.000%
2026-06-17	17.950	16.970	18.100	16.790	-1.140	-6.295%	17.23万	0.00亿	0.000%
2026-06-16	18.700	18.110	18.920	17.770	-0.540	-2.895%	15.51万	0.00亿	0.000%
2026-06-15	17.520	18.650	18.750	17.410	1.190	6.816%	15.95万	0.00亿	0.000%
2026-06-12	17.450	17.460	18.180	17.450	0.240	1.394%	14.48万	0.00亿	0.000%
2026-06-11	16.270	17.220	17.780	15.790	0.610	3.672%	17.53万	0.00亿	0.000%
2026-06-10	17.410	16.610	17.640	16.120	-1.040	-5.892%	15.19万	0.00亿	0.000%
2026-06-09	17.280	17.650	18.150	16.980	0.590	3.458%	14.78万	0.00亿	0.000%
2026-06-08	17.410	17.060	17.950	16.780	-1.140	-6.264%	13.87万	0.00亿	0.000%
2026-06-05	17.820	18.200	18.690	17.240	0.210	1.167%	20.13万	0.00亿	0.000%
2026-06-04	18.340	17.990	18.530	17.600	-0.680	-3.642%	20.81万	0.00亿	0.000%
2026-06-03	18.470	18.670	19.050	18.340	0.030	0.161%	21.22万	0.00亿	0.000%
2026-06-02	18.880	18.640	19.080	18.140	-0.500	-2.612%	23.36万	0.00亿	0.000%
2026-06-01	18.480	19.140	20.000	18.360	1.150	6.392%	40.04万	0.00亿	0.000%
2026-05-29	18.300	17.990	19.390	17.820	-0.370	-2.015%	22.48万	0.00亿	0.000%
2026-05-28	18.700	18.360	18.700	17.720	-0.160	-0.864%	20.30万	0.00亿	0.000%
2026-05-27	19.000	18.520	19.940	18.300	-0.730	-3.792%	29.37万	0.00亿	0.000%
2026-05-26	18.300	19.250	19.380	17.770	1.090	6.002%	41.15万	0.00亿	0.000%
2026-05-25	17.630	18.160	19.140	17.440	1.020	5.951%	27.28万	0.00亿	0.000%
2026-05-22	16.580	17.140	17.270	16.090	0.830	5.089%	11.73万	0.00亿	0.000%
2026-05-21	16.990	16.310	17.580	16.230	-0.840	-4.898%	12.68万	0.00亿	0.000%
2026-05-20	17.520	17.150	17.520	17.020	-0.340	-1.944%	9.87万	0.00亿	0.000%
2026-05-19	17.150	17.490	17.680	17.000	0.170	0.982%	12.50万	0.00亿	0.000%
2026-05-18	17.140	17.320	17.420	16.760	0.190	1.109%	13.70万	0.00亿	0.000%
2026-05-15	16.460	17.130	17.410	16.460	0.680	4.134%	15.54万	0.00亿	0.000%
2026-05-14	16.970	16.450	17.240	16.400	-0.530	-3.121%	9.53万	0.00亿	0.000%
2026-05-13	16.920	16.980	17.260	16.750	0.050	0.295%	9.22万	0.00亿	0.000%
2026-05-12	17.200	16.930	17.710	16.900	-0.380	-2.195%	12.44万	0.00亿	0.000%
2026-05-11	16.910	17.310	17.380	16.460	0.330	1.943%	21.72万	0.00亿	0.000%
2026-05-08	16.320	16.980	17.240	16.220	0.660	4.044%	19.66万	0.00亿	0.000%
2026-05-07	15.770	16.320	16.450	15.680	0.790	5.087%	15.44万	0.00亿	0.000%
2026-05-06	14.550	15.530	16.090	14.500	1.120	7.772%	17.23万	0.00亿	0.000%
2026-04-30	14.400	14.410	14.640	14.330	0.190	1.336%	8.68万	0.00亿	0.000%
2026-04-29	13.900	14.220	14.560	13.770	-0.010	-0.070%	9.19万	0.00亿	0.000%
2026-04-28	15.460	14.230	15.460	13.920	-1.920	-11.889%	21.41万	0.00亿	0.000%
2026-04-27	15.710	16.150	16.180	15.460	0.470	2.997%	6.76万	0.00亿	0.000%
2026-04-24	15.650	15.680	15.810	15.380	-0.120	-0.759%	4.95万	0.00亿	0.000%
2026-04-23	16.000	15.800	16.220	15.590	-0.320	-1.985%	6.15万	0.00亿	0.000%
2026-04-22	15.940	16.120	16.140	15.580	0.270	1.703%	5.47万	0.00亿	0.000%
2026-04-21	16.080	15.850	16.100	15.700	-0.340	-2.100%	6.08万	0.00亿	0.000%
2026-04-20	16.260	16.190	16.390	16.130	-0.110	-0.675%	5.76万	0.00亿	0.000%
2026-04-17	16.300	16.300	16.450	16.120	-0.100	-0.610%	6.35万	0.00亿	0.000%
2026-04-16	16.050	16.400	16.470	15.920	0.420	2.628%	8.35万	0.00亿	0.000%
2026-04-15	16.250	15.980	16.350	15.950	-0.220	-1.358%	7.41万	0.00亿	0.000%
2026-04-14	16.010	16.200	16.200	15.890	0.340	2.144%	8.03万	0.00亿	0.000%
2026-04-13	15.760	15.860	15.990	15.630	0.000	0.000%	6.94万	0.00亿	0.000%
2026-04-10	15.620	15.820	16.110	15.600	0.000	0.000%	9.17万	0.00亿	0.000%
2026-04-09	15.780	15.540	15.780	15.460	0.000	0.000%	7.88万	0.00亿	0.000%
2026-04-08	15.310	15.910	16.000	15.280	0.000	0.000%	10.60万	0.00亿	0.000%
2026-04-07	14.680	14.990	15.130	14.510	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-03	15.240	14.730	15.340	14.660	0.000	0.000%	8.60万	0.00亿	0.000%
2026-04-02	15.220	15.200	15.350	14.930	0.000	0.000%	9.64万	0.00亿	0.000%
2026-04-01	15.230	15.370	15.480	15.130	0.000	0.000%	7.64万	0.00亿	0.000%