富瀚微（300613）历史行情

以下为富瀚微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
2026-10-08	80.780	72.390	80.790	71.750	-8.410	-10.408%	1,468.76万	11.05亿	6.686%
2026-10-07	83.550	80.800	83.780	80.580	-1.720	-2.084%	919.36万	7.52亿	4.185%
2026-10-06	83.550	80.800	83.780	80.580	-1.720	-2.084%	919.36万	7.52亿	4.185%
2026-10-05	83.550	80.800	83.780	80.580	-1.720	-2.084%	919.36万	7.52亿	4.185%
2026-10-02	83.550	80.800	83.780	80.580	-1.720	-2.084%	919.36万	7.52亿	4.185%
2026-10-01	83.550	80.800	83.780	80.580	-1.720	-2.084%	919.36万	7.52亿	4.185%
2026-09-30	83.550	80.800	83.780	80.580	-1.720	-2.084%	9.19万	0.00亿	0.000%
2026-09-29	82.450	82.520	83.000	80.130	0.480	0.585%	10.73万	0.00亿	0.000%
2026-09-28	86.700	82.040	86.800	81.390	-4.840	-5.571%	14.65万	0.00亿	0.000%
2026-09-27	86.700	86.880	89.880	86.100	0.290	0.335%	1,261.12万	11.07亿	5.740%
2026-09-24	86.700	86.880	89.880	86.100	0.290	0.335%	12.61万	0.00亿	0.000%
2026-09-23	83.490	86.590	87.020	82.800	2.850	3.403%	13.57万	0.00亿	0.000%
2026-09-22	83.050	83.740	86.880	82.600	1.420	1.725%	16.94万	0.00亿	0.000%
2026-09-21	80.960	82.320	83.500	80.200	2.520	3.158%	18.18万	0.00亿	0.000%
2026-09-18	76.840	79.800	80.500	75.530	4.890	6.528%	18.05万	0.00亿	0.000%
2026-09-17	73.420	74.910	76.100	73.020	1.160	1.573%	16.46万	0.00亿	0.000%
2026-09-16	67.130	73.750	75.600	66.580	6.630	9.878%	17.63万	0.00亿	0.000%
2026-09-15	67.270	67.120	68.710	66.520	0.270	0.404%	8.52万	0.00亿	0.000%
2026-09-14	66.050	66.850	67.500	65.010	-0.140	-0.209%	7.60万	0.00亿	0.000%
2026-09-11	68.000	66.990	68.110	64.680	-1.970	-2.857%	9.58万	0.00亿	0.000%
2026-09-10	69.770	68.960	70.500	68.810	-1.340	-1.906%	6.52万	0.00亿	0.000%
2026-09-09	70.810	70.300	73.080	69.800	-0.340	-0.481%	10.04万	0.00亿	0.000%
2026-09-08	72.310	70.640	72.880	70.170	-1.990	-2.740%	10.29万	0.00亿	0.000%
2026-09-07	73.570	72.630	73.790	71.470	0.260	0.359%	13.07万	0.00亿	0.000%
2026-09-04	76.690	72.370	76.830	71.600	-3.630	-4.776%	13.51万	0.00亿	0.000%
2026-09-03	77.690	76.000	78.110	74.600	-1.130	-1.465%	12.50万	0.00亿	0.000%
2026-09-02	77.610	77.130	79.250	76.950	-1.350	-1.720%	12.35万	0.00亿	0.000%
2026-09-01	78.460	78.480	81.500	78.190	-1.400	-1.753%	18.30万	0.00亿	0.000%
2026-08-31	72.000	79.880	79.890	71.880	6.030	8.165%	21.83万	0.00亿	0.000%
2026-08-28	71.300	73.850	76.150	71.200	3.170	4.485%	20.75万	0.00亿	0.000%
2026-08-27	66.950	70.680	71.220	66.660	4.720	7.156%	14.50万	0.00亿	0.000%
2026-08-26	66.750	65.960	67.300	64.660	-0.900	-1.346%	9.91万	0.00亿	0.000%
2026-08-25	67.300	66.860	67.740	64.580	-1.540	-2.251%	10.01万	0.00亿	0.000%
2026-08-24	70.320	68.400	70.800	66.660	-2.130	-3.020%	8.38万	0.00亿	0.000%
2026-08-21	70.450	70.530	71.560	69.800	-0.320	-0.452%	7.53万	0.00亿	0.000%
2026-08-20	72.210	70.850	72.820	70.530	-0.290	-0.408%	9.00万	0.00亿	0.000%
2026-08-19	74.500	71.140	76.130	70.880	-5.040	-6.616%	13.59万	0.00亿	0.000%
2026-08-18	78.380	76.180	78.380	74.800	-2.230	-2.844%	12.95万	0.00亿	0.000%
2026-08-17	75.160	78.410	78.790	74.800	2.500	3.293%	14.53万	0.00亿	0.000%
2026-08-14	76.620	75.910	77.600	74.200	0.250	0.330%	14.09万	0.00亿	0.000%
2026-08-13	78.180	75.660	78.580	75.620	-2.150	-2.763%	16.61万	0.00亿	0.000%
2026-08-12	74.800	77.810	78.660	73.880	3.380	4.541%	18.23万	0.00亿	0.000%
2026-08-11	73.340	74.430	75.730	72.200	0.280	0.378%	15.15万	0.00亿	0.000%
2026-08-10	73.990	74.150	74.750	72.380	-0.100	-0.135%	15.60万	0.00亿	0.000%
2026-08-07	70.600	74.250	74.880	70.600	3.010	4.225%	23.40万	0.00亿	0.000%
2026-08-06	69.100	71.240	72.740	68.840	0.380	0.536%	20.82万	0.00亿	0.000%
2026-08-05	69.390	70.860	71.980	68.760	0.560	0.797%	30.43万	0.00亿	0.000%
2026-08-04	69.000	70.300	70.770	64.100	2.820	4.179%	33.82万	0.00亿	0.000%
2026-08-03	67.470	67.480	67.480	67.460	11.250	20.007%	11.20万	0.00亿	0.000%
2026-07-31	57.600	56.230	58.340	56.170	2.030	3.745%	12.44万	0.00亿	0.000%
2026-07-30	57.800	54.200	58.330	53.100	-4.550	-7.745%	14.34万	0.00亿	0.000%
2026-07-29	57.900	58.750	59.850	56.340	0.890	1.538%	13.04万	0.00亿	0.000%
2026-07-28	57.980	57.860	60.000	57.300	-1.940	-3.244%	10.86万	0.00亿	0.000%
2026-07-27	57.970	59.800	61.500	56.950	1.420	2.432%	16.78万	0.00亿	0.000%
2026-07-24	54.990	58.380	60.080	54.810	2.130	3.787%	17.01万	0.00亿	0.000%
2026-07-23	59.610	56.250	59.620	55.900	-2.310	-3.945%	12.80万	0.00亿	0.000%
2026-07-22	56.620	58.560	60.930	56.180	1.310	2.288%	18.63万	0.00亿	0.000%
2026-07-21	54.380	57.250	57.440	51.000	4.050	7.613%	18.89万	0.00亿	0.000%
2026-07-20	56.730	53.200	56.900	51.560	1.790	3.482%	18.65万	0.00亿	0.000%
2026-07-17	58.300	51.410	58.600	51.310	-7.190	-12.270%	13.69万	0.00亿	0.000%
2026-07-16	58.770	58.600	61.410	58.000	-1.360	-2.268%	11.42万	0.00亿	0.000%
2026-07-15	64.000	59.960	64.600	59.180	-3.690	-5.797%	10.71万	0.00亿	0.000%
2026-07-14	64.950	63.650	65.000	59.500	-1.000	-1.547%	12.89万	0.00亿	0.000%
2026-07-13	67.840	64.650	69.120	64.230	-3.520	-5.164%	11.35万	0.00亿	0.000%
2026-07-10	72.110	68.170	73.090	68.100	-3.900	-5.411%	14.45万	0.00亿	0.000%
2026-07-09	71.000	72.070	72.170	68.180	1.260	1.779%	12.38万	0.00亿	0.000%
2026-07-08	70.950	70.810	72.500	67.010	-0.090	-0.127%	11.59万	0.00亿	0.000%
2026-07-07	71.180	70.900	72.880	69.350	-0.800	-1.116%	8.96万	0.00亿	0.000%
2026-07-06	73.000	71.700	73.370	69.180	-0.650	-0.898%	10.88万	0.00亿	0.000%
2026-07-03	74.130	72.350	74.830	71.510	-1.800	-2.428%	11.59万	0.00亿	0.000%
2026-07-02	75.690	74.150	77.660	72.300	-3.580	-4.606%	16.41万	0.00亿	0.000%
2026-07-01	78.830	77.730	82.210	76.970	-2.350	-2.935%	19.08万	0.00亿	0.000%
2026-06-30	76.950	80.080	80.150	74.660	2.910	3.771%	18.69万	0.00亿	0.000%
2026-06-29	77.520	77.170	80.500	73.960	0.500	0.652%	17.96万	0.00亿	0.000%
2026-06-26	79.480	76.670	81.390	76.320	-3.430	-4.282%	18.73万	0.00亿	0.000%
2026-06-25	74.580	80.100	85.800	74.000	6.840	9.337%	23.70万	0.00亿	0.000%
2026-06-24	69.140	73.260	73.590	68.170	4.120	5.959%	17.01万	0.00亿	0.000%
2026-06-23	67.710	69.140	71.100	66.880	0.520	0.758%	12.31万	0.00亿	0.000%
2026-06-22	69.160	68.620	69.790	66.450	0.010	0.015%	13.30万	0.00亿	0.000%
2026-06-18	68.210	68.610	69.480	67.400	0.190	0.278%	13.14万	0.00亿	0.000%
2026-06-17	64.900	68.420	68.650	64.550	2.830	4.315%	15.55万	0.00亿	0.000%
2026-06-16	62.450	65.590	66.850	62.010	3.010	4.810%	15.33万	0.00亿	0.000%
2026-06-15	59.000	62.580	62.580	58.170	4.230	7.249%	12.10万	0.00亿	0.000%
2026-06-12	59.670	58.350	61.480	58.030	0.540	0.934%	11.27万	0.00亿	0.000%
2026-06-11	57.620	57.810	58.860	56.710	-0.230	-0.396%	6.62万	0.00亿	0.000%
2026-06-10	57.400	58.040	60.200	57.020	-0.110	-0.189%	8.18万	0.00亿	0.000%
2026-06-09	57.200	58.150	58.430	55.930	1.850	3.286%	7.84万	0.00亿	0.000%
2026-06-08	57.000	56.300	58.480	55.690	-3.590	-5.994%	9.34万	0.00亿	0.000%
2026-06-05	58.790	59.890	61.360	57.280	0.510	0.859%	11.06万	0.00亿	0.000%
2026-06-04	59.080	59.380	60.490	58.400	-0.280	-0.469%	8.75万	0.00亿	0.000%
2026-06-03	58.360	59.660	61.260	58.000	1.280	2.193%	9.79万	0.00亿	0.000%
2026-06-02	59.510	58.380	60.110	57.100	-0.761	-1.287%	9.79万	0.00亿	0.000%
2026-06-01	59.501	59.141	61.141	58.501	-0.190	-0.320%	10.87万	0.00亿	0.000%
2026-05-29	63.091	59.331	63.711	58.801	-3.820	-6.049%	15.43万	0.00亿	0.000%
2026-05-28	61.031	63.151	63.501	60.721	0.860	1.381%	15.44万	0.00亿	0.000%
2026-05-27	63.291	62.291	65.721	61.931	-0.450	-0.717%	19.50万	0.00亿	0.000%
2026-05-26	64.921	62.741	65.011	61.261	-3.590	-5.412%	18.77万	0.00亿	0.000%
2026-05-25	63.571	66.331	66.331	61.941	2.640	4.145%	20.72万	0.00亿	0.000%
2026-05-22	62.311	63.691	64.421	61.421	3.050	5.030%	21.00万	0.00亿	0.000%
2026-05-21	65.551	60.641	66.311	60.601	-4.680	-7.165%	24.98万	0.00亿	0.000%
2026-05-20	62.521	65.321	67.241	62.111	1.930	3.045%	28.24万	0.00亿	0.000%
2026-05-19	62.281	63.391	63.521	60.621	0.170	0.269%	17.10万	0.00亿	0.000%
2026-05-18	63.011	63.221	63.571	61.421	0.180	0.286%	19.14万	0.00亿	0.000%
2026-05-15	61.731	63.041	64.191	60.801	1.110	1.792%	20.64万	0.00亿	0.000%
2026-05-14	62.421	61.931	64.331	61.901	-0.410	-0.658%	21.39万	0.00亿	0.000%
2026-05-13	59.761	62.341	62.601	59.431	1.790	2.956%	17.44万	0.00亿	0.000%
2026-05-12	61.441	60.551	61.971	59.651	-1.470	-2.370%	16.89万	0.00亿	0.000%
2026-05-11	61.741	62.021	62.631	60.421	-0.850	-1.352%	23.95万	0.00亿	0.000%
2026-05-08	58.991	62.871	63.471	58.921	2.390	3.952%	27.40万	0.00亿	0.000%
2026-05-07	59.031	60.481	61.771	59.001	0.990	1.664%	25.72万	0.00亿	0.000%
2026-05-06	60.421	59.491	61.301	59.031	0.520	0.882%	31.75万	0.00亿	0.000%
2026-04-30	59.361	58.971	60.441	57.581	-0.530	-0.891%	30.19万	0.00亿	0.000%
2026-04-29	60.371	59.501	60.951	58.281	-1.150	-1.896%	25.01万	0.00亿	0.000%
2026-04-28	62.621	60.651	66.571	60.441	-3.150	-4.937%	35.22万	0.00亿	0.000%
2026-04-27	60.131	63.801	65.471	58.921	7.800	13.928%	50.64万	0.00亿	0.000%
2026-04-24	55.821	56.001	56.001	54.131	9.350	20.042%	26.30万	0.00亿	0.000%
2026-04-23	45.821	46.651	46.921	45.521	0.870	1.900%	7.28万	0.00亿	0.000%
2026-04-22	43.471	45.781	45.941	43.471	2.090	4.784%	6.67万	0.00亿	0.000%
2026-04-21	44.171	43.691	44.361	43.581	-0.770	-1.732%	2.90万	0.00亿	0.000%
2026-04-20	44.611	44.461	44.991	44.291	-0.150	-0.336%	3.04万	0.00亿	0.000%
2026-04-17	43.841	44.611	44.731	43.751	0.530	1.202%	4.02万	0.00亿	0.000%
2026-04-16	43.451	44.081	44.271	43.241	0.700	1.614%	3.51万	0.00亿	0.000%
2026-04-15	44.181	43.381	44.501	43.311	-0.920	-2.077%	3.65万	0.00亿	0.000%
2026-04-14	44.861	44.301	44.891	43.901	-0.260	-0.583%	4.43万	0.00亿	0.000%
2026-04-13	43.341	44.561	44.901	43.161	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-10	43.401	43.751	44.491	43.121	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-09	42.371	42.921	43.331	42.221	0.000	0.000%	4.09万	0.00亿	0.000%
2026-04-08	41.921	42.771	42.851	41.901	0.000	0.000%	4.69万	0.00亿	0.000%
2026-04-07	40.921	41.161	41.471	40.771	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-03	40.441	40.591	41.191	40.111	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-02	40.291	39.441	40.291	39.071	0.000	0.000%	2.91万	0.00亿	0.000%
2026-04-01	40.421	40.531	40.651	39.991	0.000	0.000%	3.04万	0.00亿	0.000%