中富电路（300814）历史行情

以下为中富电路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
2026-10-06	128.000	121.860	128.880	121.610	-5.450	-4.281%	359.61万	4.45亿	1.879%
2026-10-05	128.000	121.860	128.880	121.610	-5.450	-4.281%	359.61万	4.45亿	1.879%
2026-10-02	128.000	121.860	128.880	121.610	-5.450	-4.281%	359.61万	4.45亿	1.879%
2026-10-01	128.000	121.860	128.880	121.610	-5.450	-4.281%	359.61万	4.45亿	1.879%
2026-09-30	128.000	121.860	128.880	121.610	-5.450	-4.281%	3.60万	0.00亿	0.000%
2026-09-29	125.500	127.310	129.090	124.080	0.490	0.386%	4.22万	0.00亿	0.000%
2026-09-28	137.000	126.820	137.680	125.360	-11.610	-8.387%	5.34万	0.00亿	0.000%
2026-09-27	144.740	138.430	145.080	138.380	-6.790	-4.676%	617.87万	8.71亿	3.228%
2026-09-24	144.740	138.430	145.080	138.380	-6.790	-4.676%	6.18万	0.00亿	0.000%
2026-09-23	153.920	145.220	154.510	144.500	1.970	1.375%	12.92万	0.00亿	0.000%
2026-09-22	145.350	143.250	152.240	142.400	-0.510	-0.355%	7.76万	0.00亿	0.000%
2026-09-21	146.680	143.760	146.980	141.670	-2.050	-1.406%	5.91万	0.00亿	0.000%
2026-09-18	145.010	145.810	148.990	138.720	4.110	2.900%	6.92万	0.00亿	0.000%
2026-09-17	143.910	141.700	146.480	139.780	-2.670	-1.849%	5.80万	0.00亿	0.000%
2026-09-16	139.250	144.370	144.390	137.130	5.370	3.863%	6.85万	0.00亿	0.000%
2026-09-15	140.890	139.000	143.210	138.400	-0.500	-0.358%	5.58万	0.00亿	0.000%
2026-09-14	128.440	139.500	140.880	126.050	7.260	5.490%	7.52万	0.00亿	0.000%
2026-09-11	132.140	132.240	134.340	125.680	-3.260	-2.406%	6.86万	0.00亿	0.000%
2026-09-10	136.210	135.500	139.430	134.500	-1.700	-1.239%	4.46万	0.00亿	0.000%
2026-09-09	138.290	137.200	142.190	136.140	1.360	1.001%	5.92万	0.00亿	0.000%
2026-09-08	137.720	135.840	141.000	134.110	-1.760	-1.279%	5.75万	0.00亿	0.000%
2026-09-07	130.500	137.600	137.860	129.010	10.440	8.210%	7.32万	0.00亿	0.000%
2026-09-04	135.740	127.160	138.690	125.020	-8.640	-6.362%	6.48万	0.00亿	0.000%
2026-09-03	130.000	135.800	138.200	128.450	6.950	5.394%	6.70万	0.00亿	0.000%
2026-09-02	128.270	128.850	131.800	127.000	-0.920	-0.709%	4.14万	0.00亿	0.000%
2026-09-01	136.800	129.770	141.900	129.000	-7.030	-5.139%	5.83万	0.00亿	0.000%
2026-08-31	130.040	136.800	138.240	129.440	2.610	1.945%	5.49万	0.00亿	0.000%
2026-08-28	136.500	134.190	140.280	132.800	-3.690	-2.676%	6.92万	0.00亿	0.000%
2026-08-27	137.060	137.880	139.280	133.110	3.300	2.452%	8.31万	0.00亿	0.000%
2026-08-26	140.010	134.580	140.020	129.500	-3.080	-2.237%	7.06万	0.00亿	0.000%
2026-08-25	131.860	137.660	141.490	125.940	4.660	3.504%	7.51万	0.00亿	0.000%
2026-08-24	140.490	133.000	141.980	128.160	-6.450	-4.625%	5.78万	0.00亿	0.000%
2026-08-21	137.620	139.450	145.440	133.500	2.250	1.640%	6.49万	0.00亿	0.000%
2026-08-20	139.000	137.200	142.500	135.000	1.890	1.397%	7.01万	0.00亿	0.000%
2026-08-19	146.990	135.310	147.500	133.840	-14.870	-9.901%	7.82万	0.00亿	0.000%
2026-08-18	156.890	150.180	158.690	148.010	-7.630	-4.835%	8.79万	0.00亿	0.000%
2026-08-17	153.390	157.810	161.060	153.390	1.930	1.238%	11.04万	0.00亿	0.000%
2026-08-14	132.600	155.880	159.860	132.600	16.380	11.742%	14.62万	0.00亿	0.000%
2026-08-13	144.850	139.500	149.500	139.500	-2.900	-2.037%	10.02万	0.00亿	0.000%
2026-08-12	137.430	142.400	143.020	135.560	4.990	3.631%	7.84万	0.00亿	0.000%
2026-08-11	137.680	137.410	141.000	134.010	-2.590	-1.850%	6.74万	0.00亿	0.000%
2026-08-10	142.000	140.000	144.680	133.630	-1.990	-1.402%	9.64万	0.00亿	0.000%
2026-08-07	125.510	141.990	145.660	125.510	16.710	13.338%	12.78万	0.00亿	0.000%
2026-08-06	118.200	125.280	129.460	115.370	7.500	6.368%	10.47万	0.00亿	0.000%
2026-08-05	106.880	117.780	119.790	103.800	9.030	8.303%	10.53万	0.00亿	0.000%
2026-08-04	97.190	108.750	110.310	95.640	12.740	13.269%	8.78万	0.00亿	0.000%
2026-08-03	99.800	96.010	101.750	94.750	-4.160	-4.153%	7.57万	0.00亿	0.000%
2026-07-31	110.070	100.170	112.760	100.000	1.760	1.788%	9.99万	0.00亿	0.000%
2026-07-30	114.960	98.410	117.000	96.570	-18.360	-15.723%	12.11万	0.00亿	0.000%
2026-07-29	119.600	116.770	123.000	107.060	-4.140	-3.424%	9.56万	0.00亿	0.000%
2026-07-28	133.640	120.910	135.100	119.630	-15.690	-11.486%	6.87万	0.00亿	0.000%
2026-07-27	131.900	136.600	138.870	127.120	3.740	2.815%	6.68万	0.00亿	0.000%
2026-07-24	133.000	132.860	138.000	130.250	-2.540	-1.876%	6.96万	0.00亿	0.000%
2026-07-23	140.760	135.400	143.940	134.610	-3.980	-2.856%	6.46万	0.00亿	0.000%
2026-07-22	136.600	139.380	148.390	135.000	2.080	1.515%	10.95万	0.00亿	0.000%
2026-07-21	116.710	137.300	137.300	103.000	22.880	19.997%	11.53万	0.00亿	0.000%
2026-07-20	138.810	114.420	139.390	108.900	-15.230	-11.747%	9.32万	0.00亿	0.000%
2026-07-17	148.000	129.650	148.490	129.000	-17.260	-11.749%	7.02万	0.00亿	0.000%
2026-07-16	155.000	146.910	158.560	144.970	-8.940	-5.736%	4.98万	0.00亿	0.000%
2026-07-15	168.640	155.850	168.900	154.580	-9.810	-5.922%	5.50万	0.00亿	0.000%
2026-07-14	153.430	165.660	165.990	149.760	14.940	9.912%	6.94万	0.00亿	0.000%
2026-07-13	162.450	150.720	165.200	150.400	-13.030	-7.957%	7.33万	0.00亿	0.000%
2026-07-10	177.470	163.750	180.530	162.950	-13.650	-7.694%	7.27万	0.00亿	0.000%
2026-07-09	165.950	177.400	177.750	162.000	16.390	10.179%	7.47万	0.00亿	0.000%
2026-07-08	167.270	161.010	172.200	158.960	-3.940	-2.389%	4.81万	0.00亿	0.000%
2026-07-07	166.950	164.950	173.500	161.250	-0.450	-0.272%	5.71万	0.00亿	0.000%
2026-07-06	178.950	165.400	181.740	163.950	-8.200	-4.724%	7.16万	0.00亿	0.000%
2026-07-03	171.750	173.600	183.130	170.560	-0.150	-0.086%	7.19万	0.00亿	0.000%
2026-07-02	181.620	173.750	186.930	170.950	-15.020	-7.957%	7.49万	0.00亿	0.000%
2026-07-01	203.950	188.770	204.140	182.950	-15.680	-7.669%	10.07万	0.00亿	0.000%
2026-06-30	193.450	204.450	211.950	190.260	13.420	7.025%	9.64万	0.00亿	0.000%
2026-06-29	193.750	191.030	204.950	175.950	-7.320	-3.690%	9.79万	0.00亿	0.000%
2026-06-26	201.950	198.350	204.100	193.200	-8.260	-3.998%	8.27万	0.00亿	0.000%
2026-06-25	201.330	206.610	210.930	198.180	2.960	1.453%	8.86万	0.00亿	0.000%
2026-06-24	181.950	203.650	206.610	179.830	21.500	11.803%	11.65万	0.00亿	0.000%
2026-06-23	193.950	182.150	195.220	177.950	-14.800	-7.515%	9.51万	0.00亿	0.000%
2026-06-22	189.470	196.950	199.510	186.280	5.700	2.980%	9.78万	0.00亿	0.000%
2026-06-18	180.250	191.250	194.850	178.070	11.050	6.132%	11.55万	0.00亿	0.000%
2026-06-17	179.510	180.200	191.960	177.400	-1.120	-0.618%	11.44万	0.00亿	0.000%
2026-06-16	183.220	181.320	185.950	176.350	-3.680	-1.989%	11.44万	0.00亿	0.000%
2026-06-15	169.850	185.000	185.850	167.480	17.730	10.600%	11.23万	0.00亿	0.000%
2026-06-12	162.450	167.270	172.950	159.550	6.420	3.991%	11.83万	0.00亿	0.000%
2026-06-11	157.220	160.850	160.930	152.010	0.750	0.468%	9.24万	0.00亿	0.000%
2026-06-10	163.420	160.100	166.530	156.610	-12.220	-7.091%	10.01万	0.00亿	0.000%
2026-06-09	162.530	172.320	174.390	158.530	16.400	10.518%	12.26万	0.00亿	0.000%
2026-06-08	149.850	155.920	162.750	148.950	-1.820	-1.154%	9.61万	0.00亿	0.000%
2026-06-05	154.460	157.740	166.550	146.950	3.150	2.038%	11.50万	0.00亿	0.000%
2026-06-04	148.360	154.590	158.450	147.330	4.640	3.094%	10.03万	0.00亿	0.000%
2026-06-03	151.950	149.950	156.860	147.610	0.100	0.067%	9.29万	0.00亿	0.000%
2026-06-02	143.150	149.850	154.130	139.460	5.450	3.774%	10.95万	0.00亿	0.000%
2026-06-01	156.750	144.400	159.890	142.950	-15.340	-9.603%	14.33万	0.00亿	0.000%
2026-05-29	150.700	159.740	175.930	149.550	7.940	5.231%	14.40万	0.00亿	0.000%
2026-05-28	150.890	151.800	159.540	149.140	-4.150	-2.661%	9.08万	0.00亿	0.000%
2026-05-27	148.140	155.950	159.610	147.070	10.410	7.153%	12.10万	0.00亿	0.000%
2026-05-26	144.330	145.540	150.950	140.130	-2.550	-1.722%	9.05万	0.00亿	0.000%
2026-05-25	139.130	148.090	150.550	136.950	16.980	12.951%	9.78万	0.00亿	0.000%
2026-05-22	129.940	131.110	134.280	128.610	3.920	3.082%	10.59万	0.00亿	0.000%
2026-05-21	133.290	127.190	136.830	126.660	-8.750	-6.437%	7.81万	0.00亿	0.000%
2026-05-20	131.250	135.940	136.440	126.950	5.700	4.377%	8.63万	0.00亿	0.000%
2026-05-19	127.710	130.240	130.830	122.950	1.790	1.394%	7.11万	0.00亿	0.000%
2026-05-18	120.700	128.450	129.390	120.700	6.600	5.416%	8.36万	0.00亿	0.000%
2026-05-15	123.100	121.850	133.020	120.550	-0.910	-0.741%	9.70万	0.00亿	0.000%
2026-05-14	125.930	122.760	127.880	120.550	-3.890	-3.071%	7.86万	0.00亿	0.000%
2026-05-13	118.950	126.650	128.450	116.950	5.200	4.282%	9.83万	0.00亿	0.000%
2026-05-12	118.030	121.450	129.550	118.030	3.650	3.098%	10.55万	0.00亿	0.000%
2026-05-11	117.470	117.800	119.900	115.610	-1.150	-0.967%	8.62万	0.00亿	0.000%
2026-05-08	113.860	118.950	123.340	113.450	2.700	2.323%	9.43万	0.00亿	0.000%
2026-05-07	116.370	116.250	116.750	111.570	-0.010	-0.009%	10.58万	0.00亿	0.000%
2026-05-06	108.750	116.260	121.610	105.490	8.210	7.598%	14.30万	0.00亿	0.000%
2026-04-30	105.190	108.050	111.850	103.510	5.220	5.076%	11.50万	0.00亿	0.000%
2026-04-29	98.650	102.830	107.280	96.950	5.880	6.065%	13.67万	0.00亿	0.000%
2026-04-28	94.940	96.950	99.100	92.640	1.620	1.699%	7.50万	0.00亿	0.000%
2026-04-27	94.380	95.330	97.310	94.370	0.960	1.017%	4.71万	0.00亿	0.000%
2026-04-24	96.700	94.370	97.750	93.160	-3.160	-3.240%	6.43万	0.00亿	0.000%
2026-04-23	99.420	97.530	101.650	95.000	-2.350	-2.353%	7.91万	0.00亿	0.000%
2026-04-22	97.840	99.880	101.880	96.820	1.430	1.453%	7.48万	0.00亿	0.000%
2026-04-21	96.120	98.450	99.740	95.150	0.690	0.706%	7.08万	0.00亿	0.000%
2026-04-20	98.800	97.760	99.450	96.150	-0.500	-0.509%	7.11万	0.00亿	0.000%
2026-04-17	96.950	98.260	99.530	96.010	0.390	0.398%	7.57万	0.00亿	0.000%
2026-04-16	97.690	97.870	100.830	97.010	-0.140	-0.143%	9.33万	0.00亿	0.000%
2026-04-15	97.530	98.010	99.950	95.900	1.740	1.807%	11.25万	0.00亿	0.000%
2026-04-14	97.750	96.270	99.890	93.250	0.240	0.250%	11.34万	0.00亿	0.000%
2026-04-13	96.500	96.030	97.590	94.830	-1.540	-1.578%	8.67万	0.00亿	0.000%
2026-04-10	94.480	97.570	100.310	93.950	3.390	3.599%	11.82万	0.00亿	0.000%
2026-04-09	89.790	94.180	96.610	89.760	2.580	2.817%	11.59万	0.00亿	0.000%
2026-04-08	91.850	91.600	91.950	87.460	0.000	0.000%	11.94万	0.00亿	0.000%
2026-04-07	85.140	87.350	90.750	84.570	0.000	0.000%	9.39万	0.00亿	0.000%
2026-04-03	83.650	85.150	86.500	83.110	0.000	0.000%	8.31万	0.00亿	0.000%
2026-04-02	84.790	82.960	86.550	81.630	0.000	0.000%	5.34万	0.00亿	0.000%
2026-04-01	83.140	85.540	85.950	82.070	0.000	0.000%	8.60万	0.00亿	0.000%