合富中国（603122）历史行情

以下为合富中国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
2026-10-15	12.400	12.130	12.670	12.050	-0.560	-4.413%	2,313.52万	2.84亿	5.812%
2026-10-14	13.340	12.690	13.410	12.540	-0.740	-5.510%	23.67万	0.00亿	0.000%
2026-10-13	12.760	13.430	13.780	12.350	0.600	4.677%	39.66万	0.00亿	0.000%
2026-10-12	13.750	12.830	14.170	12.820	-0.930	-6.759%	29.45万	0.00亿	0.000%
2026-10-09	13.830	13.760	13.930	13.020	0.200	1.475%	31.75万	0.00亿	0.000%
2026-10-08	13.980	13.560	14.330	13.460	-0.300	-2.165%	31.99万	0.00亿	0.000%
2026-10-07	14.180	13.860	14.500	13.830	-0.160	-1.141%	4,088.21万	5.74亿	10.271%
2026-10-06	14.180	13.860	14.500	13.830	-0.160	-1.141%	4,088.21万	5.74亿	10.271%
2026-10-05	14.180	13.860	14.500	13.830	-0.160	-1.141%	4,088.21万	5.74亿	10.271%
2026-10-02	14.180	13.860	14.500	13.830	-0.160	-1.141%	4,088.21万	5.74亿	10.271%
2026-10-01	14.180	13.860	14.500	13.830	-0.160	-1.141%	4,088.21万	5.74亿	10.271%
2026-09-30	14.180	13.860	14.500	13.830	-0.160	-1.141%	40.88万	0.00亿	0.000%
2026-09-29	14.650	14.020	14.780	13.980	-0.590	-4.038%	60.94万	0.00亿	0.000%
2026-09-28	13.890	14.610	15.880	13.890	-0.320	-2.143%	90.81万	0.00亿	0.000%
2026-09-27	13.720	14.930	14.930	13.120	1.360	10.022%	7,556.78万	10.68亿	18.984%
2026-09-24	13.720	14.930	14.930	13.120	1.360	10.022%	75.57万	0.00亿	0.000%
2026-09-23	13.900	13.570	14.020	13.490	-0.330	-2.374%	35.77万	0.00亿	0.000%
2026-09-22	13.760	13.900	14.150	13.660	-0.080	-0.572%	49.10万	0.00亿	0.000%
2026-09-21	13.660	13.980	14.200	13.600	0.340	2.493%	69.51万	0.00亿	0.000%
2026-09-18	12.340	13.640	13.640	12.310	1.240	10.000%	50.61万	0.00亿	0.000%
2026-09-17	13.030	12.400	13.650	12.100	-0.610	-4.689%	59.67万	0.00亿	0.000%
2026-09-16	11.860	13.010	13.010	11.850	1.180	9.975%	32.66万	0.00亿	0.000%
2026-09-15	12.060	11.830	12.250	11.810	-0.260	-2.151%	16.37万	0.00亿	0.000%
2026-09-14	12.300	12.090	12.350	11.800	-0.160	-1.306%	21.83万	0.00亿	0.000%
2026-09-11	12.860	12.250	12.860	12.100	-0.670	-5.186%	26.96万	0.00亿	0.000%
2026-09-10	13.120	12.920	13.300	12.810	-0.430	-3.221%	32.14万	0.00亿	0.000%
2026-09-09	13.380	13.350	13.750	13.040	-0.030	-0.224%	49.23万	0.00亿	0.000%
2026-09-08	13.500	13.380	13.750	13.260	-0.380	-2.762%	43.98万	0.00亿	0.000%
2026-09-07	14.080	13.760	14.750	13.500	0.200	1.475%	64.14万	0.00亿	0.000%
2026-09-04	12.280	13.560	13.560	12.210	1.230	9.976%	34.13万	0.00亿	0.000%
2026-09-03	12.240	12.330	12.500	12.100	0.130	1.066%	11.42万	0.00亿	0.000%
2026-09-02	12.240	12.200	12.370	12.010	-0.170	-1.374%	10.69万	0.00亿	0.000%
2026-09-01	11.950	12.370	12.700	11.920	0.390	3.255%	18.69万	0.00亿	0.000%
2026-08-31	12.160	11.980	12.300	11.900	-0.400	-3.231%	13.11万	0.00亿	0.000%
2026-08-28	12.310	12.380	12.520	12.160	0.070	0.569%	15.56万	0.00亿	0.000%
2026-08-27	11.830	12.310	12.360	11.740	0.410	3.445%	16.15万	0.00亿	0.000%
2026-08-26	12.100	11.900	12.380	11.850	-0.340	-2.778%	15.61万	0.00亿	0.000%
2026-08-25	11.330	12.240	12.280	11.210	0.860	7.557%	22.33万	0.00亿	0.000%
2026-08-24	11.860	11.380	11.940	11.310	-0.470	-3.966%	15.58万	0.00亿	0.000%
2026-08-21	12.480	11.850	12.500	11.820	-0.680	-5.427%	20.54万	0.00亿	0.000%
2026-08-20	12.120	12.530	12.810	12.120	0.670	5.649%	31.43万	0.00亿	0.000%
2026-08-19	12.340	11.860	12.650	11.860	-0.790	-6.245%	23.54万	0.00亿	0.000%
2026-08-18	12.400	12.650	12.920	12.400	0.080	0.636%	28.31万	0.00亿	0.000%
2026-08-17	12.450	12.570	12.590	12.040	0.120	0.964%	26.09万	0.00亿	0.000%
2026-08-14	12.440	12.450	12.630	12.130	-0.050	-0.400%	27.30万	0.00亿	0.000%
2026-08-13	12.470	12.500	12.850	12.150	0.100	0.806%	35.95万	0.00亿	0.000%
2026-08-12	12.440	12.400	12.530	12.100	0.070	0.568%	31.26万	0.00亿	0.000%
2026-08-11	12.170	12.330	13.040	12.170	-0.290	-2.298%	49.15万	0.00亿	0.000%
2026-08-10	12.420	12.620	13.620	12.280	0.230	1.856%	62.45万	0.00亿	0.000%
2026-08-07	12.400	12.390	13.320	12.310	0.000	0.000%	73.25万	0.00亿	0.000%
2026-08-06	11.300	12.390	12.390	11.180	1.130	10.036%	26.32万	0.00亿	0.000%
2026-08-05	11.320	11.260	11.420	11.130	0.030	0.267%	13.30万	0.00亿	0.000%
2026-08-04	11.040	11.230	11.440	10.840	0.410	3.789%	18.24万	0.00亿	0.000%
2026-08-03	10.320	10.820	10.830	10.300	0.530	5.151%	14.56万	0.00亿	0.000%
2026-07-31	9.990	10.290	10.360	9.970	0.300	3.003%	12.88万	0.00亿	0.000%
2026-07-30	10.190	9.990	10.550	9.940	-0.280	-2.726%	13.66万	0.00亿	0.000%
2026-07-29	10.370	10.270	10.490	10.110	-0.110	-1.060%	13.14万	0.00亿	0.000%
2026-07-28	10.300	10.380	11.010	10.280	0.020	0.193%	16.70万	0.00亿	0.000%
2026-07-27	9.520	10.360	10.560	9.520	0.640	6.584%	20.40万	0.00亿	0.000%
2026-07-24	9.890	9.720	10.440	9.720	-0.270	-2.703%	15.54万	0.00亿	0.000%
2026-07-23	9.530	9.990	10.050	9.490	0.360	3.738%	14.10万	0.00亿	0.000%
2026-07-22	9.580	9.630	9.990	9.540	-0.130	-1.332%	15.19万	0.00亿	0.000%
2026-07-21	9.890	9.760	9.900	9.070	-0.140	-1.414%	22.71万	0.00亿	0.000%
2026-07-20	10.060	9.900	10.560	9.790	-0.410	-3.977%	20.90万	0.00亿	0.000%
2026-07-17	11.260	10.310	11.450	10.310	-1.140	-9.956%	29.74万	0.00亿	0.000%
2026-07-16	10.710	11.450	11.590	10.650	0.430	3.902%	33.26万	0.00亿	0.000%
2026-07-15	10.500	11.020	11.790	10.410	0.260	2.416%	30.83万	0.00亿	0.000%
2026-07-14	10.410	10.760	11.230	10.310	0.270	2.574%	20.18万	0.00亿	0.000%
2026-07-13	10.710	10.490	10.850	10.470	-0.210	-1.963%	11.67万	0.00亿	0.000%
2026-07-10	10.180	10.700	10.900	10.060	0.440	4.288%	14.62万	0.00亿	0.000%
2026-07-09	10.160	10.260	10.440	9.930	-0.020	-0.195%	9.29万	0.00亿	0.000%
2026-07-08	10.430	10.280	10.560	10.220	-0.210	-2.002%	9.60万	0.00亿	0.000%
2026-07-07	11.100	10.490	11.160	10.460	-0.670	-6.004%	10.82万	0.00亿	0.000%
2026-07-06	11.440	11.160	11.730	11.160	-0.320	-2.787%	11.74万	0.00亿	0.000%
2026-07-03	11.420	11.480	11.900	11.230	-0.130	-1.120%	16.03万	0.00亿	0.000%
2026-07-02	11.390	11.610	12.300	11.300	0.220	1.932%	20.97万	0.00亿	0.000%
2026-07-01	10.990	11.390	11.460	10.850	0.430	3.923%	14.30万	0.00亿	0.000%
2026-06-30	11.110	10.960	11.220	10.810	-0.250	-2.230%	14.89万	0.00亿	0.000%
2026-06-29	10.920	11.210	11.300	10.490	0.410	3.796%	20.90万	0.00亿	0.000%
2026-06-26	11.450	10.800	11.450	10.800	-0.650	-5.677%	15.06万	0.00亿	0.000%
2026-06-25	11.730	11.450	11.950	11.240	-0.460	-3.862%	24.10万	0.00亿	0.000%
2026-06-24	12.770	11.910	12.800	11.870	-0.860	-6.735%	38.11万	0.00亿	0.000%
2026-06-23	11.550	12.770	12.770	11.510	1.160	9.991%	14.43万	0.00亿	0.000%
2026-06-22	11.560	11.610	11.620	11.180	-0.050	-0.429%	10.34万	0.00亿	0.000%
2026-06-18	11.780	11.660	11.850	11.560	-0.160	-1.354%	7.42万	0.00亿	0.000%
2026-06-17	12.140	11.820	12.140	11.750	-0.320	-2.636%	8.55万	0.00亿	0.000%
2026-06-16	12.200	12.140	12.220	11.900	-0.020	-0.164%	7.50万	0.00亿	0.000%
2026-06-15	12.000	12.160	12.310	12.000	0.040	0.330%	7.12万	0.00亿	0.000%
2026-06-12	11.910	12.120	12.230	11.850	0.220	1.849%	10.66万	0.00亿	0.000%
2026-06-11	11.950	11.900	12.280	11.740	-0.140	-1.163%	8.69万	0.00亿	0.000%
2026-06-10	12.090	12.040	12.280	11.920	-0.140	-1.149%	7.94万	0.00亿	0.000%
2026-06-09	12.200	12.180	12.320	12.020	0.040	0.329%	7.76万	0.00亿	0.000%
2026-06-08	12.250	12.140	12.570	11.980	-0.300	-2.412%	9.72万	0.00亿	0.000%
2026-06-05	12.350	12.440	12.580	12.200	0.090	0.729%	10.78万	0.00亿	0.000%
2026-06-04	12.500	12.350	12.630	12.270	-0.260	-2.062%	9.58万	0.00亿	0.000%
2026-06-03	12.630	12.610	12.760	12.480	-0.030	-0.237%	8.25万	0.00亿	0.000%
2026-06-02	12.880	12.640	12.900	12.350	-0.330	-2.544%	9.96万	0.00亿	0.000%
2026-06-01	12.750	12.970	13.080	12.600	0.210	1.646%	10.62万	0.00亿	0.000%
2026-05-29	12.670	12.760	12.950	12.660	0.100	0.790%	10.42万	0.00亿	0.000%
2026-05-28	12.620	12.660	12.820	12.530	0.040	0.317%	9.34万	0.00亿	0.000%
2026-05-27	13.000	12.620	13.000	12.520	-0.390	-2.998%	11.29万	0.00亿	0.000%
2026-05-26	13.160	13.010	13.240	12.830	-0.240	-1.811%	11.58万	0.00亿	0.000%
2026-05-25	13.640	13.250	13.740	13.130	-0.390	-2.859%	11.68万	0.00亿	0.000%
2026-05-22	13.390	13.640	13.710	13.380	0.200	1.488%	11.05万	0.00亿	0.000%
2026-05-21	13.970	13.440	14.060	13.380	-0.630	-4.478%	15.24万	0.00亿	0.000%
2026-05-20	14.360	14.070	14.370	13.850	-0.280	-1.951%	12.15万	0.00亿	0.000%
2026-05-19	14.300	14.350	14.610	14.200	0.040	0.280%	10.74万	0.00亿	0.000%
2026-05-18	14.470	14.310	14.470	14.250	-0.160	-1.106%	9.93万	0.00亿	0.000%
2026-05-15	14.780	14.470	14.840	14.340	-0.450	-3.016%	17.89万	0.00亿	0.000%
2026-05-14	15.790	14.920	15.840	14.920	-0.800	-5.089%	25.20万	0.00亿	0.000%
2026-05-13	15.640	15.720	15.980	15.350	-0.080	-0.506%	22.97万	0.00亿	0.000%
2026-05-12	16.050	15.800	16.330	15.700	-0.430	-2.649%	23.83万	0.00亿	0.000%
2026-05-11	16.180	16.230	16.400	15.670	0.190	1.185%	29.14万	0.00亿	0.000%
2026-05-08	15.720	16.040	16.170	15.660	0.300	1.906%	23.98万	0.00亿	0.000%
2026-05-07	15.540	15.740	15.790	15.400	0.200	1.287%	18.66万	0.00亿	0.000%
2026-05-06	15.160	15.540	15.640	15.060	0.490	3.256%	21.10万	0.00亿	0.000%
2026-04-30	15.300	15.050	15.320	14.980	-0.200	-1.311%	14.21万	0.00亿	0.000%
2026-04-29	15.330	15.250	15.400	15.000	-0.300	-1.929%	15.67万	0.00亿	0.000%
2026-04-28	15.320	15.550	15.780	15.260	0.120	0.778%	22.34万	0.00亿	0.000%
2026-04-27	15.230	15.430	15.450	14.980	0.200	1.313%	14.91万	0.00亿	0.000%
2026-04-24	15.370	15.230	15.580	15.110	-0.220	-1.424%	14.59万	0.00亿	0.000%
2026-04-23	15.750	15.450	15.800	15.390	-0.470	-2.952%	19.09万	0.00亿	0.000%
2026-04-22	15.660	15.920	15.940	15.510	0.080	0.505%	20.24万	0.00亿	0.000%
2026-04-21	16.190	15.840	16.400	15.650	-0.540	-3.297%	27.51万	0.00亿	0.000%
2026-04-20	16.160	16.380	16.600	15.860	0.220	1.361%	26.83万	0.00亿	0.000%
2026-04-17	16.750	16.160	16.750	16.100	0.000	0.000%	37.85万	0.00亿	0.000%
2026-04-16	17.300	16.920	17.320	16.660	-0.990	-5.530%	45.87万	7.75亿	11.520%
2026-04-15	16.530	17.910	18.000	16.450	0.000	0.000%	74.60万	0.00亿	0.000%
2026-04-14	16.990	16.570	17.120	16.300	-0.570	-3.326%	45.54万	0.00亿	0.000%
2026-04-13	17.720	17.140	17.950	17.020	0.000	0.000%	43.57万	0.00亿	0.000%
2026-04-10	18.000	17.370	18.090	17.350	0.000	0.000%	62.20万	0.00亿	0.000%
2026-04-09	19.000	18.320	19.410	18.050	0.000	0.000%	73.61万	0.00亿	0.000%
2026-04-08	20.210	19.870	21.540	19.660	0.000	0.000%	94.19万	0.00亿	0.000%
2026-04-07	19.100	20.910	22.150	18.130	0.000	0.000%	101.93万	0.00亿	0.000%
2026-04-03	18.690	20.140	20.560	18.450	0.000	0.000%	106.46万	0.00亿	0.000%
2026-04-02	17.100	18.690	18.690	16.830	0.000	0.000%	71.60万	0.00亿	0.000%
2026-04-01	16.980	16.990	17.500	16.250	0.000	0.000%	55.99万	0.00亿	0.000%