鸿富瀚（301086）历史行情
以下为鸿富瀚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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 159.220 | 150.700 | 160.500 | 147.860 | -6.610 | -4.202% | 368.58万 | 5.63亿 | 5.283% |
| 2026-10-01 | 159.220 | 150.700 | 160.500 | 147.860 | -6.610 | -4.202% | 368.58万 | 5.63亿 | 5.283% |
| 2026-09-30 | 159.220 | 150.700 | 160.500 | 147.860 | -6.610 | -4.202% | 3.69万 | 0.00亿 | 0.000% |
| 2026-09-29 | 157.000 | 157.310 | 160.270 | 155.720 | -0.680 | -0.430% | 2.04万 | 0.00亿 | 0.000% |
| 2026-09-28 | 167.550 | 157.990 | 167.560 | 153.000 | -8.900 | -5.333% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-27 | 173.390 | 166.890 | 174.940 | 166.000 | -8.060 | -4.607% | 312.53万 | 5.29亿 | 4.480% |
| 2026-09-24 | 173.390 | 166.890 | 174.940 | 166.000 | -8.060 | -4.607% | 3.13万 | 0.00亿 | 0.000% |
| 2026-09-23 | 174.680 | 174.950 | 177.530 | 169.000 | 0.950 | 0.546% | 3.11万 | 0.00亿 | 0.000% |
| 2026-09-22 | 178.060 | 174.000 | 179.790 | 172.160 | -2.000 | -1.136% | 4.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 168.770 | 176.000 | 176.000 | 164.850 | 10.210 | 6.158% | 5.91万 | 0.00亿 | 0.000% |
| 2026-09-18 | 160.000 | 165.790 | 168.490 | 154.600 | 9.970 | 6.398% | 6.72万 | 0.00亿 | 0.000% |
| 2026-09-17 | 156.560 | 155.820 | 159.500 | 153.800 | -0.690 | -0.441% | 4.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 147.060 | 156.510 | 159.310 | 147.010 | 9.690 | 6.600% | 5.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 150.040 | 146.820 | 155.330 | 145.830 | -4.810 | -3.172% | 4.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 146.110 | 151.630 | 158.860 | 146.110 | 3.980 | 2.696% | 5.92万 | 0.00亿 | 0.000% |
| 2026-09-11 | 147.790 | 147.650 | 149.570 | 141.100 | -2.200 | -1.468% | 4.79万 | 0.00亿 | 0.000% |
| 2026-09-10 | 154.990 | 149.850 | 160.880 | 149.280 | -7.270 | -4.627% | 4.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 149.350 | 157.120 | 158.800 | 146.510 | 8.830 | 5.955% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-08 | 153.870 | 148.290 | 155.330 | 146.690 | -6.200 | -4.013% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-07 | 154.610 | 154.490 | 157.750 | 148.270 | -2.940 | -1.867% | 8.01万 | 0.00亿 | 0.000% |
| 2026-09-04 | 162.010 | 157.430 | 166.580 | 155.660 | -0.140 | -0.089% | 9.02万 | 0.00亿 | 0.000% |
| 2026-09-03 | 145.720 | 157.570 | 160.000 | 139.450 | 20.750 | 15.166% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 128.080 | 136.820 | 137.700 | 127.670 | 6.820 | 5.246% | 6.03万 | 0.00亿 | 0.000% |
| 2026-09-01 | 136.000 | 130.000 | 136.000 | 129.010 | -4.660 | -3.461% | 4.75万 | 0.00亿 | 0.000% |
| 2026-08-31 | 122.660 | 134.660 | 135.500 | 120.320 | 10.260 | 8.248% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 127.010 | 124.400 | 131.980 | 124.100 | -2.400 | -1.893% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-27 | 120.010 | 126.800 | 126.960 | 115.380 | 9.100 | 7.732% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-26 | 130.050 | 117.700 | 130.850 | 115.900 | -10.910 | -8.483% | 7.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 114.000 | 128.610 | 129.210 | 108.530 | 11.730 | 10.036% | 5.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 123.720 | 116.880 | 125.970 | 112.500 | -7.010 | -5.658% | 4.22万 | 0.00亿 | 0.000% |
| 2026-08-21 | 118.600 | 123.890 | 126.520 | 116.200 | 3.920 | 3.267% | 2.62万 | 0.00亿 | 0.000% |
| 2026-08-20 | 119.740 | 119.970 | 122.090 | 117.260 | 2.470 | 2.102% | 2.96万 | 0.00亿 | 0.000% |
| 2026-08-19 | 126.990 | 117.500 | 129.680 | 116.540 | -12.550 | -9.650% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-18 | 127.680 | 130.050 | 130.880 | 126.300 | 2.320 | 1.816% | 3.09万 | 0.00亿 | 0.000% |
| 2026-08-17 | 121.810 | 127.730 | 128.000 | 121.810 | 6.310 | 5.197% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-14 | 119.000 | 121.420 | 122.380 | 118.390 | 3.690 | 3.134% | 2.71万 | 0.00亿 | 0.000% |
| 2026-08-13 | 120.500 | 117.730 | 123.190 | 117.570 | -0.810 | -0.683% | 3.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 115.840 | 118.540 | 120.100 | 114.560 | 2.950 | 2.552% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 117.620 | 115.590 | 120.090 | 112.700 | -0.630 | -0.542% | 3.50万 | 0.00亿 | 0.000% |
| 2026-08-10 | 121.490 | 116.220 | 123.000 | 112.530 | -2.640 | -2.221% | 4.61万 | 0.00亿 | 0.000% |
| 2026-08-07 | 108.660 | 118.860 | 121.020 | 108.160 | 9.640 | 8.826% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-06 | 103.520 | 109.220 | 111.500 | 101.810 | 3.220 | 3.038% | 3.72万 | 0.00亿 | 0.000% |
| 2026-08-05 | 99.500 | 106.000 | 107.490 | 97.080 | 6.500 | 6.533% | 4.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 92.530 | 99.500 | 100.980 | 89.690 | 8.600 | 9.461% | 4.33万 | 0.00亿 | 0.000% |
| 2026-08-03 | 94.000 | 90.900 | 95.550 | 89.580 | -1.800 | -1.942% | 4.35万 | 0.00亿 | 0.000% |
| 2026-07-31 | 100.000 | 92.700 | 100.300 | 92.140 | 4.810 | 5.473% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 100.010 | 87.890 | 100.200 | 85.350 | -11.910 | -11.934% | 5.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 104.550 | 99.800 | 105.330 | 94.000 | -4.560 | -4.369% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 113.000 | 104.360 | 114.870 | 103.100 | -9.810 | -8.592% | 3.25万 | 0.00亿 | 0.000% |
| 2026-07-27 | 112.210 | 114.170 | 115.470 | 108.880 | 4.160 | 3.781% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-24 | 113.490 | 110.010 | 115.010 | 108.500 | -4.990 | -4.339% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-23 | 115.520 | 115.000 | 122.940 | 113.570 | -1.680 | -1.440% | 4.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 117.000 | 116.680 | 120.860 | 112.000 | 0.270 | 0.232% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 105.000 | 116.410 | 118.000 | 84.130 | 12.940 | 12.506% | 8.77万 | 0.00亿 | 0.000% |
| 2026-07-20 | 133.280 | 103.470 | 136.680 | 103.460 | -25.850 | -19.989% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-17 | 138.800 | 129.320 | 144.320 | 127.110 | -4.470 | -3.341% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 145.440 | 133.790 | 145.440 | 129.870 | -10.540 | -7.303% | 3.16万 | 0.00亿 | 0.000% |
| 2026-07-15 | 153.760 | 144.330 | 157.960 | 143.500 | -6.720 | -4.449% | 2.97万 | 0.00亿 | 0.000% |
| 2026-07-14 | 145.500 | 151.050 | 151.490 | 139.800 | 7.170 | 4.983% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-13 | 165.800 | 143.880 | 167.300 | 143.320 | -20.120 | -12.268% | 4.66万 | 0.00亿 | 0.000% |
| 2026-07-10 | 185.000 | 164.000 | 185.230 | 163.000 | -16.110 | -8.945% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 179.900 | 180.110 | 180.560 | 168.110 | 3.930 | 2.231% | 2.58万 | 0.00亿 | 0.000% |
| 2026-07-08 | 182.300 | 176.180 | 187.950 | 173.500 | -4.320 | -2.393% | 2.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 190.000 | 180.500 | 194.400 | 177.890 | -8.160 | -4.325% | 2.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 191.010 | 188.660 | 202.490 | 188.000 | 0.060 | 0.032% | 3.30万 | 0.00亿 | 0.000% |
| 2026-07-03 | 187.320 | 188.600 | 194.680 | 183.330 | 1.280 | 0.683% | 2.55万 | 0.00亿 | 0.000% |
| 2026-07-02 | 197.000 | 187.320 | 200.460 | 186.010 | -12.070 | -6.053% | 2.33万 | 0.00亿 | 0.000% |
| 2026-07-01 | 207.990 | 199.390 | 213.050 | 197.530 | -9.890 | -4.726% | 2.52万 | 0.00亿 | 0.000% |
| 2026-06-30 | 200.990 | 209.280 | 209.370 | 196.750 | 11.770 | 5.959% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-29 | 207.000 | 197.510 | 211.000 | 194.020 | -9.490 | -4.585% | 2.98万 | 0.00亿 | 0.000% |
| 2026-06-26 | 212.100 | 207.000 | 218.220 | 204.740 | -6.770 | -3.167% | 2.70万 | 0.00亿 | 0.000% |
| 2026-06-25 | 220.000 | 213.770 | 220.800 | 211.150 | -2.820 | -1.302% | 3.50万 | 0.00亿 | 0.000% |
| 2026-06-24 | 200.740 | 216.590 | 218.810 | 195.700 | 15.860 | 7.901% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-23 | 227.230 | 200.730 | 231.000 | 199.960 | -19.260 | -8.755% | 5.48万 | 0.00亿 | 0.000% |
| 2026-06-22 | 214.600 | 219.990 | 220.900 | 213.010 | 6.990 | 3.282% | 3.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 210.790 | 213.000 | 217.800 | 207.000 | 6.010 | 2.904% | 3.93万 | 0.00亿 | 0.000% |
| 2026-06-17 | 198.720 | 206.990 | 208.070 | 196.780 | 8.740 | 4.409% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 177.460 | 198.250 | 203.680 | 175.000 | 22.710 | 12.937% | 5.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 167.280 | 175.540 | 175.760 | 161.000 | 12.280 | 7.522% | 4.89万 | 0.00亿 | 0.000% |
| 2026-06-12 | 163.000 | 163.260 | 172.400 | 156.530 | 5.660 | 3.591% | 4.53万 | 0.00亿 | 0.000% |
| 2026-06-11 | 143.770 | 157.600 | 160.890 | 143.210 | 15.100 | 10.596% | 4.78万 | 0.00亿 | 0.000% |
| 2026-06-10 | 144.000 | 142.500 | 146.650 | 139.600 | -2.980 | -2.048% | 1.75万 | 0.00亿 | 0.000% |
| 2026-06-09 | 143.300 | 145.480 | 145.680 | 140.530 | 5.180 | 3.692% | 2.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 145.270 | 140.300 | 148.740 | 139.000 | -9.250 | -6.185% | 3.01万 | 0.00亿 | 0.000% |
| 2026-06-05 | 153.020 | 149.550 | 158.000 | 147.000 | -3.430 | -2.242% | 3.21万 | 0.00亿 | 0.000% |
| 2026-06-04 | 154.300 | 152.980 | 155.420 | 148.000 | -2.550 | -1.640% | 3.46万 | 0.00亿 | 0.000% |
| 2026-06-03 | 157.500 | 155.530 | 161.000 | 153.170 | -1.430 | -0.911% | 2.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 159.660 | 156.960 | 160.850 | 152.200 | 0.260 | 0.166% | 2.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 161.520 | 156.700 | 165.500 | 156.600 | -4.400 | -2.731% | 2.47万 | 0.00亿 | 0.000% |
| 2026-05-29 | 169.000 | 161.100 | 170.000 | 158.000 | -6.339 | -3.786% | 2.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 162.012 | 167.439 | 170.621 | 162.012 | 3.790 | 2.316% | 1.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 166.431 | 163.649 | 166.896 | 157.629 | -2.532 | -1.524% | 2.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 177.986 | 166.181 | 178.337 | 163.084 | -11.805 | -6.633% | 3.03万 | 0.00亿 | 0.000% |
| 2026-05-25 | 179.767 | 177.986 | 181.912 | 173.245 | 1.101 | 0.622% | 2.21万 | 0.00亿 | 0.000% |
| 2026-05-22 | 172.180 | 176.885 | 177.536 | 170.035 | 8.137 | 4.822% | 1.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 178.365 | 168.748 | 183.006 | 166.181 | -7.443 | -4.224% | 2.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 165.952 | 176.191 | 176.892 | 165.652 | 10.010 | 6.024% | 2.20万 | 0.00亿 | 0.000% |
| 2026-05-19 | 167.382 | 166.181 | 167.718 | 156.170 | -0.951 | -0.569% | 2.46万 | 0.00亿 | 0.000% |
| 2026-05-18 | 165.101 | 167.132 | 172.530 | 164.393 | 0.243 | 0.146% | 2.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 165.709 | 166.889 | 173.975 | 161.490 | 1.259 | 0.760% | 1.78万 | 0.00亿 | 0.000% |
| 2026-05-14 | 167.575 | 165.630 | 176.892 | 165.623 | 1.351 | 0.822% | 2.70万 | 0.00亿 | 0.000% |
| 2026-05-13 | 154.018 | 164.279 | 166.181 | 152.223 | 10.254 | 6.657% | 1.87万 | 0.00亿 | 0.000% |
| 2026-05-12 | 156.170 | 154.025 | 156.170 | 147.589 | -1.430 | -0.920% | 1.43万 | 0.00亿 | 0.000% |
| 2026-05-11 | 152.859 | 155.455 | 159.030 | 151.165 | 5.299 | 3.529% | 1.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 148.140 | 150.156 | 152.809 | 146.874 | 0.579 | 0.387% | 1.27万 | 0.00亿 | 0.000% |
| 2026-05-07 | 146.159 | 149.577 | 153.860 | 144.736 | 3.411 | 2.334% | 1.79万 | 0.00亿 | 0.000% |
| 2026-05-06 | 141.161 | 146.166 | 147.403 | 138.401 | 5.684 | 4.046% | 2.92万 | 0.00亿 | 0.000% |
| 2026-04-30 | 136.005 | 140.482 | 141.475 | 135.083 | 4.477 | 3.292% | 2.00万 | 0.00亿 | 0.000% |
| 2026-04-29 | 133.960 | 136.005 | 139.724 | 132.394 | 2.038 | 1.521% | 1.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 135.998 | 133.967 | 136.635 | 131.858 | -2.117 | -1.556% | 2.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 134.718 | 136.084 | 138.308 | 133.288 | 1.273 | 0.944% | 2.12万 | 0.00亿 | 0.000% |
| 2026-04-24 | 132.580 | 134.811 | 137.314 | 132.580 | -0.594 | -0.439% | 1.69万 | 0.00亿 | 0.000% |
| 2026-04-23 | 135.154 | 135.405 | 137.578 | 130.978 | 0.086 | 0.064% | 2.59万 | 0.00亿 | 0.000% |
| 2026-04-22 | 127.060 | 135.319 | 135.784 | 125.987 | 8.302 | 6.536% | 2.37万 | 0.00亿 | 0.000% |
| 2026-04-21 | 122.491 | 127.017 | 128.161 | 121.161 | 1.859 | 1.485% | 2.42万 | 0.00亿 | 0.000% |
| 2026-04-20 | 120.846 | 125.158 | 128.197 | 119.209 | 5.206 | 4.340% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 115.419 | 119.952 | 121.854 | 115.419 | 2.674 | 2.280% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-16 | 104.393 | 117.278 | 117.464 | 103.599 | 12.900 | 12.359% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-15 | 107.274 | 104.378 | 109.441 | 104.135 | -3.983 | -3.676% | 3.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 110.042 | 108.361 | 115.855 | 106.831 | 0.543 | 0.504% | 3.88万 | 0.00亿 | 0.000% |
| 2026-04-13 | 106.831 | 107.818 | 107.904 | 103.013 | 3.154 | 3.013% | 1.98万 | 0.00亿 | 0.000% |
| 2026-04-10 | 102.491 | 104.664 | 106.831 | 102.362 | 2.302 | 2.249% | 2.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 99.480 | 102.362 | 102.398 | 98.722 | 1.809 | 1.799% | 1.49万 | 0.00亿 | 0.000% |
| 2026-04-08 | 95.390 | 100.553 | 101.397 | 95.340 | 7.001 | 7.484% | 2.07万 | 0.00亿 | 0.000% |
| 2026-04-07 | 92.816 | 93.552 | 95.619 | 92.537 | 0.000 | 0.000% | 1.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 95.397 | 92.165 | 96.098 | 90.385 | 0.000 | 0.000% | 1.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 94.682 | 95.426 | 96.377 | 94.210 | 0.000 | 0.000% | 1.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 92.887 | 95.168 | 96.105 | 92.187 | 0.000 | 0.000% | 2.46万 | 0.00亿 | 0.000% |