富佳股份（603219）历史行情

以下为富佳股份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
2026-10-20	12.180	12.580	12.800	12.180	0.070	0.560%	332.64万	0.42亿	0.593%
2026-10-19	12.280	12.510	12.640	12.070	0.090	0.725%	2.85万	0.00亿	0.000%
2026-10-16	12.510	12.420	12.780	12.210	0.070	0.567%	2.89万	0.00亿	0.000%
2026-10-15	12.600	12.350	12.900	12.290	-0.520	-4.040%	5.67万	0.00亿	0.000%
2026-10-14	12.980	12.870	13.060	12.760	-0.160	-1.228%	2.68万	0.00亿	0.000%
2026-10-13	12.900	13.030	13.200	12.580	0.010	0.077%	4.23万	0.00亿	0.000%
2026-10-12	12.810	13.020	13.120	12.710	0.200	1.560%	3.92万	0.00亿	0.000%
2026-10-09	13.000	12.820	13.070	12.340	-0.280	-2.137%	7.00万	0.00亿	0.000%
2026-10-08	12.540	13.100	13.110	12.530	0.500	3.968%	7.68万	0.00亿	0.000%
2026-10-07	12.850	12.600	12.950	12.450	-0.230	-1.793%	338.02万	0.43亿	0.602%
2026-10-06	12.850	12.600	12.950	12.450	-0.230	-1.793%	338.02万	0.43亿	0.602%
2026-10-05	12.850	12.600	12.950	12.450	-0.230	-1.793%	338.02万	0.43亿	0.602%
2026-10-02	12.850	12.600	12.950	12.450	-0.230	-1.793%	338.02万	0.43亿	0.602%
2026-10-01	12.850	12.600	12.950	12.450	-0.230	-1.793%	338.02万	0.43亿	0.602%
2026-09-30	12.850	12.600	12.950	12.450	-0.230	-1.793%	3.38万	0.00亿	0.000%
2026-09-29	12.840	12.830	13.050	12.700	-0.080	-0.620%	3.24万	0.00亿	0.000%
2026-09-28	12.760	12.910	13.020	12.710	0.160	1.255%	3.67万	0.00亿	0.000%
2026-09-27	12.760	12.750	12.970	12.580	-0.010	-0.078%	230.78万	0.30亿	0.411%
2026-09-24	12.760	12.750	12.970	12.580	-0.010	-0.078%	2.31万	0.00亿	0.000%
2026-09-23	12.880	12.760	12.950	12.740	-0.120	-0.932%	1.81万	0.00亿	0.000%
2026-09-22	12.730	12.880	13.070	12.730	0.210	1.657%	3.06万	0.00亿	0.000%
2026-09-21	12.990	12.670	12.990	12.660	-0.110	-0.861%	2.93万	0.00亿	0.000%
2026-09-18	12.940	12.780	13.130	12.770	-0.050	-0.390%	2.16万	0.00亿	0.000%
2026-09-17	12.590	12.830	12.880	12.550	0.150	1.183%	2.10万	0.00亿	0.000%
2026-09-16	12.580	12.680	12.780	12.510	0.100	0.795%	1.78万	0.00亿	0.000%
2026-09-15	12.670	12.580	12.800	12.520	-0.150	-1.178%	2.34万	0.00亿	0.000%
2026-09-14	12.800	12.730	12.980	12.510	-0.050	-0.391%	1.87万	0.00亿	0.000%
2026-09-11	12.900	12.780	12.940	12.540	-0.160	-1.236%	2.60万	0.00亿	0.000%
2026-09-10	13.000	12.940	13.150	12.860	-0.180	-1.372%	1.59万	0.00亿	0.000%
2026-09-09	13.340	13.120	13.440	13.100	-0.220	-1.649%	2.26万	0.00亿	0.000%
2026-09-08	13.160	13.340	13.570	13.030	0.120	0.908%	3.99万	0.00亿	0.000%
2026-09-07	13.030	13.220	13.330	13.000	0.200	1.536%	2.80万	0.00亿	0.000%
2026-09-04	13.330	13.020	13.450	12.960	-0.330	-2.472%	2.92万	0.00亿	0.000%
2026-09-03	13.330	13.350	13.460	13.240	0.140	1.060%	2.00万	0.00亿	0.000%
2026-09-02	13.450	13.210	13.540	13.110	-0.330	-2.437%	2.89万	0.00亿	0.000%
2026-09-01	13.550	13.540	13.770	13.450	-0.120	-0.878%	2.69万	0.00亿	0.000%
2026-08-31	13.770	13.660	13.940	13.620	-0.240	-1.727%	3.30万	0.00亿	0.000%
2026-08-28	14.070	13.900	14.270	13.810	-0.100	-0.714%	2.41万	0.00亿	0.000%
2026-08-27	13.930	14.000	14.260	13.930	-0.050	-0.356%	2.59万	0.00亿	0.000%
2026-08-26	14.040	14.050	14.290	13.960	0.030	0.214%	1.94万	0.00亿	0.000%
2026-08-25	13.500	14.020	14.390	13.400	0.420	3.088%	3.70万	0.00亿	0.000%
2026-08-24	13.570	13.600	13.860	13.420	0.080	0.592%	2.66万	0.00亿	0.000%
2026-08-21	13.490	13.520	13.750	13.300	-0.100	-0.734%	2.12万	0.00亿	0.000%
2026-08-20	14.000	13.620	14.150	13.410	0.190	1.415%	2.85万	0.00亿	0.000%
2026-08-19	14.360	13.430	14.390	13.360	-0.980	-6.801%	4.44万	0.00亿	0.000%
2026-08-18	14.550	14.410	14.610	14.250	-0.160	-1.098%	1.99万	0.00亿	0.000%
2026-08-17	14.510	14.570	14.590	14.350	0.060	0.414%	1.94万	0.00亿	0.000%
2026-08-14	14.750	14.510	15.030	14.450	-0.450	-3.008%	2.45万	0.00亿	0.000%
2026-08-13	15.680	14.960	15.680	14.920	-0.240	-1.579%	3.10万	0.00亿	0.000%
2026-08-12	14.210	15.200	15.250	14.210	0.710	4.900%	5.25万	0.00亿	0.000%
2026-08-11	14.230	14.490	14.740	14.160	0.130	0.905%	2.86万	0.00亿	0.000%
2026-08-10	14.650	14.360	14.740	14.060	-0.390	-2.644%	4.34万	0.00亿	0.000%
2026-08-07	14.690	14.750	14.970	14.560	0.060	0.408%	3.75万	0.00亿	0.000%
2026-08-06	14.890	14.690	15.230	14.560	-0.220	-1.476%	4.23万	0.00亿	0.000%
2026-08-05	14.350	14.910	14.970	14.240	0.690	4.852%	4.88万	0.00亿	0.000%
2026-08-04	13.580	14.220	14.390	13.450	0.770	5.725%	4.78万	0.00亿	0.000%
2026-08-03	13.310	13.450	13.750	13.220	0.340	2.593%	4.24万	0.00亿	0.000%
2026-07-31	12.480	13.110	13.310	12.480	0.800	6.499%	6.67万	0.00亿	0.000%
2026-07-30	12.490	12.310	12.670	12.070	-0.360	-2.841%	3.44万	0.00亿	0.000%
2026-07-29	12.810	12.670	12.810	12.330	-0.070	-0.549%	3.30万	0.00亿	0.000%
2026-07-28	12.720	12.740	12.900	12.570	0.050	0.394%	3.00万	0.00亿	0.000%
2026-07-27	12.820	12.690	13.210	12.600	-0.050	-0.392%	4.52万	0.00亿	0.000%
2026-07-24	12.940	12.740	13.000	12.610	-0.210	-1.622%	3.67万	0.00亿	0.000%
2026-07-23	12.050	12.950	12.990	11.960	0.900	7.469%	5.96万	0.00亿	0.000%
2026-07-22	12.410	12.050	12.410	11.900	-0.350	-2.823%	4.17万	0.00亿	0.000%
2026-07-21	12.220	12.400	12.510	11.630	0.100	0.813%	6.70万	0.00亿	0.000%
2026-07-20	13.110	12.300	13.290	12.000	-0.720	-5.530%	7.47万	0.00亿	0.000%
2026-07-17	14.220	13.020	14.360	12.900	-1.170	-8.245%	5.32万	0.00亿	0.000%
2026-07-16	14.780	14.190	14.980	14.130	-0.590	-3.992%	3.72万	0.00亿	0.000%
2026-07-15	14.660	14.780	14.990	14.370	0.120	0.819%	3.26万	0.00亿	0.000%
2026-07-14	14.150	14.660	14.880	13.580	0.500	3.531%	6.23万	0.00亿	0.000%
2026-07-13	14.840	14.160	15.130	14.060	-0.670	-4.518%	5.27万	0.00亿	0.000%
2026-07-10	14.400	14.830	15.290	14.290	0.430	2.986%	5.59万	0.00亿	0.000%
2026-07-09	14.690	14.400	14.830	14.200	-0.210	-1.437%	4.39万	0.00亿	0.000%
2026-07-08	14.990	14.610	15.100	14.440	-0.450	-2.988%	4.60万	0.00亿	0.000%
2026-07-07	16.160	15.060	16.260	15.000	-1.110	-6.865%	5.80万	0.00亿	0.000%
2026-07-06	16.800	16.170	17.200	16.100	-0.610	-3.635%	6.67万	0.00亿	0.000%
2026-07-03	16.800	16.780	16.880	16.150	0.650	4.030%	8.15万	0.00亿	0.000%
2026-07-02	15.390	16.130	16.730	15.350	0.770	5.013%	11.38万	0.00亿	0.000%
2026-07-01	15.590	15.360	15.880	15.350	-0.220	-1.412%	5.24万	0.00亿	0.000%
2026-06-30	14.540	15.580	15.710	14.540	1.000	6.859%	8.31万	0.00亿	0.000%
2026-06-29	13.550	14.580	14.680	13.550	0.490	3.478%	6.79万	0.00亿	0.000%
2026-06-26	14.560	14.090	14.560	14.000	-0.470	-3.228%	5.33万	0.00亿	0.000%
2026-06-25	15.110	14.560	15.190	14.540	-0.520	-3.448%	6.54万	0.00亿	0.000%
2026-06-24	14.740	15.080	15.250	14.280	0.340	2.307%	6.36万	0.00亿	0.000%
2026-06-23	14.760	14.740	15.080	14.640	-0.160	-1.074%	4.69万	0.00亿	0.000%
2026-06-22	15.620	14.900	15.620	14.700	-0.480	-3.121%	5.96万	0.00亿	0.000%
2026-06-18	15.210	15.380	15.600	15.130	0.110	0.720%	6.54万	0.00亿	0.000%
2026-06-17	15.890	15.270	15.950	15.050	-0.300	-1.927%	8.74万	0.00亿	0.000%
2026-06-16	15.330	15.570	15.650	15.000	0.340	2.232%	6.07万	0.00亿	0.000%
2026-06-15	15.000	15.230	15.380	14.810	0.410	2.767%	7.97万	0.00亿	0.000%
2026-06-12	14.910	14.820	15.090	14.700	0.000	0.000%	3.55万	0.00亿	0.000%
2026-06-11	14.890	14.820	15.030	14.340	-0.070	-0.470%	5.26万	0.00亿	0.000%
2026-06-10	15.310	14.890	15.360	14.720	-0.510	-3.312%	5.04万	0.00亿	0.000%
2026-06-09	15.630	15.400	15.680	15.150	-0.120	-0.773%	4.42万	0.00亿	0.000%
2026-06-08	15.250	15.520	16.140	15.190	-0.310	-1.958%	5.41万	0.00亿	0.000%
2026-06-05	16.290	15.830	16.430	15.420	-0.470	-2.883%	6.09万	0.00亿	0.000%
2026-06-04	16.660	16.300	16.910	16.240	-0.450	-2.687%	4.27万	0.00亿	0.000%
2026-06-03	16.520	16.750	17.220	16.400	0.310	1.886%	7.20万	0.00亿	0.000%
2026-06-02	16.080	16.440	16.640	15.400	0.440	2.750%	6.91万	0.00亿	0.000%
2026-06-01	15.910	16.000	16.170	15.740	0.040	0.251%	5.58万	0.00亿	0.000%
2026-05-29	16.690	15.960	16.820	15.810	-0.730	-4.374%	6.05万	0.00亿	0.000%
2026-05-28	17.470	16.690	17.600	16.330	-0.780	-4.465%	7.70万	0.00亿	0.000%
2026-05-27	18.090	17.470	18.150	17.320	-0.680	-3.747%	5.97万	0.00亿	0.000%
2026-05-26	17.990	18.150	18.440	17.790	0.250	1.397%	9.20万	0.00亿	0.000%
2026-05-25	18.150	17.900	18.150	17.430	-0.250	-1.377%	7.85万	0.00亿	0.000%
2026-05-22	18.100	18.150	18.530	18.030	0.090	0.498%	8.45万	0.00亿	0.000%
2026-05-21	18.610	18.060	19.050	18.000	-0.340	-1.848%	12.32万	0.00亿	0.000%
2026-05-20	18.450	18.400	18.650	18.070	-0.170	-0.915%	9.91万	0.00亿	0.000%
2026-05-19	18.000	18.570	18.630	18.000	0.440	2.427%	9.23万	0.00亿	0.000%
2026-05-18	18.400	18.130	18.440	17.610	-0.170	-0.929%	10.53万	0.00亿	0.000%
2026-05-15	17.870	18.300	18.400	17.660	0.410	2.292%	12.48万	0.00亿	0.000%
2026-05-14	17.800	17.890	18.580	17.650	0.120	0.675%	18.97万	0.00亿	0.000%
2026-05-13	16.590	17.770	18.190	15.900	1.130	6.791%	18.83万	0.00亿	0.000%
2026-05-12	17.580	16.640	17.580	16.620	-0.690	-3.982%	5.23万	0.00亿	0.000%
2026-05-11	16.930	17.330	17.360	16.910	0.400	2.363%	6.97万	0.00亿	0.000%
2026-05-08	16.560	16.930	16.940	16.450	0.150	0.894%	4.63万	0.00亿	0.000%
2026-05-07	16.850	16.780	17.180	16.740	-0.120	-0.710%	5.19万	0.00亿	0.000%
2026-05-06	16.490	16.900	17.050	16.490	0.320	1.930%	7.95万	0.00亿	0.000%
2026-04-30	16.390	16.580	16.760	16.120	0.190	1.159%	6.66万	0.00亿	0.000%
2026-04-29	16.950	16.390	16.950	15.850	-0.890	-5.150%	11.93万	0.00亿	0.000%
2026-04-28	17.530	17.280	17.880	17.200	-0.250	-1.426%	6.13万	0.00亿	0.000%
2026-04-27	17.420	17.530	17.600	16.950	0.450	2.635%	5.81万	0.00亿	0.000%
2026-04-24	17.250	17.080	17.530	17.000	-0.210	-1.215%	6.85万	0.00亿	0.000%
2026-04-23	16.510	17.290	17.450	16.280	0.000	0.000%	14.03万	0.00亿	0.000%
2026-04-22	16.250	16.390	16.550	16.090	0.000	0.000%	4.62万	0.00亿	0.000%
2026-04-21	16.580	16.290	16.580	16.250	-0.320	-1.927%	5.08万	0.00亿	0.000%
2026-04-20	16.270	16.610	16.730	16.190	0.000	0.000%	6.62万	0.00亿	0.000%
2026-04-17	16.420	16.220	16.450	16.150	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-16	16.280	16.420	16.500	16.210	0.170	1.050%	2.93万	0.48亿	0.520%
2026-04-15	16.590	16.250	16.650	16.170	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-14	16.430	16.590	16.730	16.330	0.230	1.406%	4.64万	0.00亿	0.000%
2026-04-13	16.640	16.360	16.760	16.300	0.000	0.000%	3.85万	0.00亿	0.000%
2026-04-10	16.490	16.750	17.030	16.490	0.000	0.000%	5.38万	0.00亿	0.000%
2026-04-09	16.140	16.480	16.920	16.130	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-08	16.040	16.240	16.280	16.030	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-07	15.740	15.880	16.100	15.720	0.000	0.000%	3.92万	0.00亿	0.000%
2026-04-03	15.850	15.720	15.990	15.510	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-02	16.080	15.850	16.110	15.630	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-01	15.540	16.100	16.450	15.420	0.000	0.000%	8.45万	0.00亿	0.000%