富满微（300671）历史行情

以下为富满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	54.400	50.720	54.720	50.060	-3.920	-7.174%	1,261.98万	6.57亿	5.652%
2026-10-07	59.730	54.640	59.860	54.200	-4.210	-7.154%	1,341.09万	7.54亿	6.006%
2026-10-06	59.730	54.640	59.860	54.200	-4.210	-7.154%	1,341.09万	7.54亿	6.006%
2026-10-05	59.730	54.640	59.860	54.200	-4.210	-7.154%	1,341.09万	7.54亿	6.006%
2026-10-02	59.730	54.640	59.860	54.200	-4.210	-7.154%	1,341.09万	7.54亿	6.006%
2026-10-01	59.730	54.640	59.860	54.200	-4.210	-7.154%	1,341.09万	7.54亿	6.006%
2026-09-30	59.730	54.640	59.860	54.200	-4.210	-7.154%	13.41万	0.00亿	0.000%
2026-09-29	56.540	58.850	60.300	56.200	1.950	3.427%	14.06万	0.00亿	0.000%
2026-09-28	59.900	56.900	59.900	56.280	-3.250	-5.403%	11.17万	0.00亿	0.000%
2026-09-27	61.880	60.150	62.180	60.000	-2.110	-3.389%	1,220.94万	7.44亿	5.468%
2026-09-24	61.880	60.150	62.180	60.000	-2.110	-3.389%	12.21万	0.00亿	0.000%
2026-09-23	59.960	62.260	62.880	59.900	2.100	3.491%	19.51万	0.00亿	0.000%
2026-09-22	60.800	60.160	61.910	59.660	0.040	0.067%	16.68万	0.00亿	0.000%
2026-09-21	60.980	60.120	60.990	59.210	-0.420	-0.694%	17.03万	0.00亿	0.000%
2026-09-18	59.740	60.540	61.700	59.100	1.600	2.715%	22.65万	0.00亿	0.000%
2026-09-17	57.840	58.940	60.790	57.100	0.880	1.516%	27.26万	0.00亿	0.000%
2026-09-16	50.730	58.060	58.650	50.230	7.460	14.743%	25.27万	0.00亿	0.000%
2026-09-15	50.010	50.600	51.780	49.940	0.150	0.297%	7.01万	0.00亿	0.000%
2026-09-14	49.630	50.450	50.900	48.730	0.250	0.498%	6.18万	0.00亿	0.000%
2026-09-11	50.360	50.200	50.700	48.460	-1.130	-2.201%	8.39万	0.00亿	0.000%
2026-09-10	51.420	51.330	52.190	51.090	-0.520	-1.003%	5.33万	0.00亿	0.000%
2026-09-09	52.520	51.850	53.650	51.570	-0.400	-0.766%	7.65万	0.00亿	0.000%
2026-09-08	52.730	52.250	53.790	51.610	-0.450	-0.854%	7.86万	0.00亿	0.000%
2026-09-07	52.020	52.700	53.340	51.800	1.180	2.290%	8.87万	0.00亿	0.000%
2026-09-04	54.060	51.520	55.010	51.100	-2.260	-4.202%	10.22万	0.00亿	0.000%
2026-09-03	54.200	53.780	54.700	52.850	0.310	0.580%	6.89万	0.00亿	0.000%
2026-09-02	53.530	53.470	54.230	52.900	-1.330	-2.427%	8.02万	0.00亿	0.000%
2026-09-01	57.320	54.800	57.380	54.500	-2.300	-4.028%	9.67万	0.00亿	0.000%
2026-08-31	54.750	57.100	57.220	54.360	1.390	2.495%	9.49万	0.00亿	0.000%
2026-08-28	57.030	55.710	58.360	55.650	-1.310	-2.297%	11.78万	0.00亿	0.000%
2026-08-27	54.830	57.020	57.600	54.000	3.090	5.730%	14.23万	0.00亿	0.000%
2026-08-26	55.380	53.930	55.600	53.100	-1.070	-1.945%	11.11万	0.00亿	0.000%
2026-08-25	55.460	55.000	55.950	53.080	-1.110	-1.978%	10.97万	0.00亿	0.000%
2026-08-24	59.190	56.110	59.470	54.520	-3.360	-5.650%	12.30万	0.00亿	0.000%
2026-08-21	59.740	59.470	61.700	57.800	-0.610	-1.015%	12.40万	0.00亿	0.000%
2026-08-20	58.360	60.080	63.560	57.620	2.220	3.837%	16.60万	0.00亿	0.000%
2026-08-19	61.760	57.860	62.740	57.290	-6.520	-10.127%	15.24万	0.00亿	0.000%
2026-08-18	65.880	64.380	66.600	62.940	-1.410	-2.143%	12.37万	0.00亿	0.000%
2026-08-17	64.520	65.790	66.110	63.990	1.600	2.493%	13.92万	0.00亿	0.000%
2026-08-14	64.370	64.190	64.400	61.820	1.690	2.704%	10.75万	0.00亿	0.000%
2026-08-13	65.560	62.500	66.100	62.350	-1.420	-2.222%	14.18万	0.00亿	0.000%
2026-08-12	62.630	63.920	65.530	62.300	1.700	2.732%	13.55万	0.00亿	0.000%
2026-08-11	62.740	62.220	63.880	61.160	-0.600	-0.955%	11.18万	0.00亿	0.000%
2026-08-10	63.840	62.820	65.000	61.260	-1.100	-1.721%	11.94万	0.00亿	0.000%
2026-08-07	60.750	63.920	64.800	60.000	2.760	4.513%	16.24万	0.00亿	0.000%
2026-08-06	57.980	61.160	61.970	57.100	2.190	3.714%	17.68万	0.00亿	0.000%
2026-08-05	54.800	58.970	60.050	54.460	4.180	7.629%	19.46万	0.00亿	0.000%
2026-08-04	50.340	54.790	56.170	49.650	4.730	9.449%	18.68万	0.00亿	0.000%
2026-08-03	53.340	50.060	54.870	49.620	-4.260	-7.842%	18.39万	0.00亿	0.000%
2026-07-31	60.180	54.320	61.900	54.080	0.460	0.854%	21.08万	0.00亿	0.000%
2026-07-30	59.970	53.860	60.800	53.030	-7.740	-12.565%	17.56万	0.00亿	0.000%
2026-07-29	63.400	61.600	64.630	58.180	-1.970	-3.099%	17.11万	0.00亿	0.000%
2026-07-28	67.140	63.570	68.980	63.000	-5.410	-7.843%	12.71万	0.00亿	0.000%
2026-07-27	66.950	68.980	69.420	64.000	1.340	1.981%	15.37万	0.00亿	0.000%
2026-07-24	66.690	67.640	71.140	66.200	-1.060	-1.543%	14.91万	0.00亿	0.000%
2026-07-23	72.150	68.700	74.000	68.000	-3.430	-4.755%	17.44万	0.00亿	0.000%
2026-07-22	69.820	72.130	77.450	68.630	3.400	4.947%	27.12万	0.00亿	0.000%
2026-07-21	63.940	68.730	68.990	54.200	7.590	12.414%	27.60万	0.00亿	0.000%
2026-07-20	69.650	61.140	71.090	58.500	-5.600	-8.391%	22.10万	0.00亿	0.000%
2026-07-17	74.300	66.740	74.680	66.000	-7.400	-9.981%	17.82万	0.00亿	0.000%
2026-07-16	79.480	74.140	80.660	73.400	-6.060	-7.556%	15.18万	0.00亿	0.000%
2026-07-15	87.100	80.200	88.790	79.860	-5.810	-6.755%	16.06万	0.00亿	0.000%
2026-07-14	83.400	86.010	87.200	81.000	4.130	5.044%	16.78万	0.00亿	0.000%
2026-07-13	87.210	81.880	88.740	81.160	-6.120	-6.955%	18.78万	0.00亿	0.000%
2026-07-10	95.110	88.000	97.230	88.000	-8.800	-9.091%	25.28万	0.00亿	0.000%
2026-07-09	94.740	96.800	97.080	90.000	3.790	4.075%	22.66万	0.00亿	0.000%
2026-07-08	98.790	93.010	101.350	87.440	-4.140	-4.261%	23.67万	0.00亿	0.000%
2026-07-07	97.680	97.150	102.970	94.180	-5.170	-5.053%	25.27万	0.00亿	0.000%
2026-07-06	94.390	102.320	105.580	90.660	7.970	8.447%	34.28万	0.00亿	0.000%
2026-07-03	94.080	94.350	102.320	93.970	2.110	2.288%	34.43万	0.00亿	0.000%
2026-07-02	90.370	92.240	97.970	85.400	0.500	0.545%	37.09万	0.00亿	0.000%
2026-07-01	88.380	91.740	97.590	88.280	5.580	6.476%	40.24万	0.00亿	0.000%
2026-06-30	70.200	86.160	86.160	70.000	14.360	20.000%	41.45万	0.00亿	0.000%
2026-06-29	75.000	71.800	76.060	65.110	0.740	1.041%	33.56万	0.00亿	0.000%
2026-06-26	72.000	71.060	74.480	69.990	-0.540	-0.754%	20.70万	0.00亿	0.000%
2026-06-25	71.500	71.600	75.360	71.130	-1.650	-2.253%	26.72万	0.00亿	0.000%
2026-06-24	65.800	73.250	74.060	65.710	9.820	15.482%	34.85万	0.00亿	0.000%
2026-06-23	64.000	63.430	65.880	62.100	-3.450	-5.158%	19.18万	0.00亿	0.000%
2026-06-22	62.000	66.880	67.760	60.360	6.410	10.600%	31.05万	0.00亿	0.000%
2026-06-18	54.000	60.470	62.050	53.910	6.020	11.056%	32.02万	0.00亿	0.000%
2026-06-17	52.280	54.450	54.580	52.280	1.250	2.350%	15.17万	0.00亿	0.000%
2026-06-16	52.790	53.200	53.750	51.900	0.350	0.662%	15.87万	0.00亿	0.000%
2026-06-15	49.550	52.850	53.770	48.550	3.830	7.813%	19.04万	0.00亿	0.000%
2026-06-12	50.050	49.020	50.690	48.390	-0.110	-0.224%	12.04万	0.00亿	0.000%
2026-06-11	49.020	49.130	50.930	48.580	-0.770	-1.543%	11.34万	0.00亿	0.000%
2026-06-10	45.640	49.900	51.990	45.500	3.700	8.009%	25.05万	0.00亿	0.000%
2026-06-09	41.580	46.200	46.500	40.960	5.370	13.152%	14.93万	0.00亿	0.000%
2026-06-08	41.000	40.830	42.670	39.920	-2.240	-5.201%	8.01万	0.00亿	0.000%
2026-06-05	43.490	43.070	44.440	42.140	-1.210	-2.733%	7.88万	0.00亿	0.000%
2026-06-04	43.770	44.280	45.150	43.010	0.000	0.000%	7.17万	0.00亿	0.000%
2026-06-03	43.870	44.280	45.350	43.550	0.410	0.935%	7.98万	0.00亿	0.000%
2026-06-02	44.630	43.870	45.200	42.640	-1.030	-2.294%	8.64万	0.00亿	0.000%
2026-06-01	44.830	44.900	46.400	44.400	-0.050	-0.111%	7.84万	0.00亿	0.000%
2026-05-29	50.050	44.950	50.210	44.480	-4.770	-9.594%	16.76万	0.00亿	0.000%
2026-05-28	48.010	49.720	50.150	47.050	0.720	1.469%	12.31万	0.00亿	0.000%
2026-05-27	49.600	49.000	51.630	48.780	-0.580	-1.170%	12.33万	0.00亿	0.000%
2026-05-26	52.000	49.580	52.500	47.900	-3.160	-5.992%	16.92万	0.00亿	0.000%
2026-05-25	49.910	52.740	53.000	49.120	2.620	5.227%	19.35万	0.00亿	0.000%
2026-05-22	49.700	50.120	50.470	48.070	0.420	0.845%	14.51万	0.00亿	0.000%
2026-05-21	53.500	49.700	54.400	49.010	-3.800	-7.103%	20.99万	0.00亿	0.000%
2026-05-20	50.580	53.500	54.000	49.800	2.410	4.717%	19.27万	0.00亿	0.000%
2026-05-19	50.760	51.090	51.350	50.000	-0.600	-1.161%	10.50万	0.00亿	0.000%
2026-05-18	49.030	51.690	51.990	48.500	1.030	2.033%	13.13万	0.00亿	0.000%
2026-05-15	52.900	50.660	52.910	49.940	-2.480	-4.667%	17.60万	0.00亿	0.000%
2026-05-14	52.460	53.140	54.820	51.580	0.680	1.296%	22.65万	0.00亿	0.000%
2026-05-13	51.390	52.460	52.770	50.570	-0.350	-0.663%	16.86万	0.00亿	0.000%
2026-05-12	53.240	52.810	54.440	51.800	-0.430	-0.808%	17.26万	0.00亿	0.000%
2026-05-11	53.820	53.240	54.160	52.180	-0.560	-1.041%	26.56万	0.00亿	0.000%
2026-05-08	48.000	53.800	55.340	47.230	5.660	11.757%	31.81万	0.00亿	0.000%
2026-05-07	47.340	48.140	48.580	46.780	1.040	2.208%	16.40万	0.00亿	0.000%
2026-05-06	47.240	47.100	48.300	47.030	0.570	1.225%	20.16万	0.00亿	0.000%
2026-04-30	45.860	46.530	46.990	45.400	0.680	1.483%	14.73万	0.00亿	0.000%
2026-04-29	44.020	45.850	46.500	44.020	1.360	3.057%	12.14万	0.00亿	0.000%
2026-04-28	45.280	44.490	46.080	43.850	-1.510	-3.283%	14.40万	0.00亿	0.000%
2026-04-27	46.550	46.000	46.870	42.880	-1.650	-3.463%	18.91万	0.00亿	0.000%
2026-04-24	45.900	47.650	47.880	45.860	1.840	4.017%	20.68万	0.00亿	0.000%
2026-04-23	46.540	45.810	47.140	44.750	-0.730	-1.569%	13.08万	0.00亿	0.000%
2026-04-22	45.690	46.540	47.500	45.130	0.390	0.845%	17.15万	0.00亿	0.000%
2026-04-21	44.550	46.150	46.590	43.800	1.600	3.591%	19.65万	0.00亿	0.000%
2026-04-20	44.800	44.550	44.940	43.820	0.050	0.112%	9.68万	0.00亿	0.000%
2026-04-17	44.100	44.500	45.290	44.060	-0.120	-0.269%	9.03万	0.00亿	0.000%
2026-04-16	44.510	44.620	45.100	43.810	0.100	0.225%	10.79万	0.00亿	0.000%
2026-04-15	47.480	44.520	47.830	44.380	-2.680	-5.678%	13.83万	0.00亿	0.000%
2026-04-14	46.940	47.200	49.800	46.780	0.340	0.726%	20.62万	0.00亿	0.000%
2026-04-13	43.310	46.860	48.550	43.180	0.000	0.000%	30.69万	0.00亿	0.000%
2026-04-10	40.930	42.500	43.750	40.900	0.000	0.000%	20.85万	0.00亿	0.000%
2026-04-09	40.060	40.590	41.070	39.950	0.000	0.000%	8.77万	0.00亿	0.000%
2026-04-08	40.000	40.700	40.740	39.480	0.000	0.000%	9.36万	0.00亿	0.000%
2026-04-07	38.050	38.700	39.910	38.050	0.000	0.000%	8.07万	0.00亿	0.000%
2026-04-03	38.910	37.950	39.000	37.580	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-02	39.950	38.580	40.140	38.200	0.000	0.000%	9.05万	0.00亿	0.000%
2026-04-01	38.510	40.210	40.400	38.450	0.000	0.000%	13.92万	0.00亿	0.000%