股票名称 代码 301086 开盘价 昨收盘 收盘价 最高 最低 涨跌% 换手率 成交/手 成交额 流值 总值 市盈 1 鸿富瀚 2026-02-04 三 149.33 149.49 135.88 152.86 135.19 -9.10% 10.98% 51961 74237万 64.32 122.29 150.33 2 鸿富瀚 2026-02-03 二 142.00 141.00 149.49 149.55 139.04 6.02% 8.29% 39237 57022万 70.77 134.54 165.39 3 鸿富瀚 2026-02-02 一 136.24 137.25 141.00 143.50 135.40 2.73% 7.15% 33860 47265万 66.75 126.9 155.99 4 鸿富瀚 2026-01-30 五 131.69 132.76 137.25 138.90 131.69 3.38% 5.53% 26163 35435万 64.97 123.53 151.85 5 鸿富瀚 2026-01-29 四 138.90 140.38 132.76 140.36 132.00 -5.43% 6.71% 31785 43421万 62.85 119.48 146.88 6 鸿富瀚 2026-01-28 三 129.69 129.00 140.38 142.83 128.60 8.82% 10.50% 49692 68420万 66.45 126.34 155.31 7 鸿富瀚 2026-01-27 二 126.50 126.96 129.00 130.50 119.88 1.61% 7.18% 33987 42362万 61.07 116.1 142.72 8 鸿富瀚 2026-01-26 一 131.60 128.99 126.96 133.79 126.30 -1.57% 4.51% 21337 27539万 60.1 114.26 140.46 9 鸿富瀚 2026-01-23 五 133.83 134.29 128.99 134.73 128.00 -3.95% 5.35% 25337 32891万 61.06 116.09 142.71 10 鸿富瀚 2026-01-22 四 131.74 131.63 134.29 138.61 131.00 2.02% 6.15% 29103 39293万 63.57 120.86 148.57 11 鸿富瀚 2026-01-21 三 122.90 123.51 131.63 132.88 122.10 6.57% 7.83% 37060 47813万 62.31 118.47 145.63 12 鸿富瀚 2026-01-20 二 124.14 124.47 123.51 125.30 120.60 -0.77% 3.79% 17954 22103万 58.47 111.16 136.64 13 鸿富瀚 2026-01-19 一 120.76 121.00 124.47 127.99 118.50 2.87% 5.48% 25926 32218万 58.92 112.02 137.71 14 鸿富瀚 2026-01-16 五 122.60 118.41 121.00 125.50 120.00 2.19% 6.45% 30547 37398万 57.28 108.9 133.87 15 鸿富瀚 2026-01-15 四 118.18 118.10 118.41 128.00 116.28 0.26% 7.37% 34871 42104万 56.05 106.57 131 16 鸿富瀚 2026-01-14 三 122.36 122.05 118.10 122.79 117.17 -3.24% 5.95% 28176 33676万 55.91 106.29 130.66 17 鸿富瀚 2026-01-13 二 120.33 120.32 122.05 124.32 116.62 1.44% 6.15% 29107 35335万 57.78 109.84 135.03 18 鸿富瀚 2026-01-12 一 116.98 117.40 120.32 124.00 112.51 2.49% 9.56% 45255 53106万 56.96 108.29 133.12 19 鸿富瀚 2026-01-09 五 119.28 119.51 117.40 121.98 116.06 -1.77% 5.32% 25169 29772万 55.58 105.66 129.88 20 鸿富瀚 2026-01-08 四 122.31 122.31 119.51 123.68 118.00 -2.29% 4.27% 20194 24277万 56.57 107.56 132.22 21 鸿富瀚 2026-01-07 三 115.74 115.85 122.31 124.88 114.00 5.58% 6.11% 28906 34882万 57.9 110.08 135.32 22 鸿富瀚 2026-01-06 二 115.00 115.11 115.85 116.61 113.28 0.64% 2.92% 13828 15851万 54.84 104.27 128.17 23 鸿富瀚 2026-01-05 一 113.00 111.89 115.11 116.87 112.45 2.88% 4.55% 21534 24761万 54.49 103.6 127.35 24 鸿富瀚 2025-12-31 三 113.41 113.38 111.89 114.80 111.25 -1.31% 2.50% 11841 13308万 52.97 100.7 123.79 25 鸿富瀚 2025-12-30 二 114.42 114.41 113.38 114.64 112.40 -0.90% 2.75% 13027 14773万 53.67 102.04 125.44 26 鸿富瀚 2025-12-29 一 114.03 111.76 114.41 116.16 112.09 2.37% 4.07% 19265 22082万 54.16 102.97 126.58 27 鸿富瀚 2025-12-26 五 114.61 114.96 111.76 117.50 109.60 -2.78% 6.54% 30950 34851万 52.91 100.58 123.65 28 鸿富瀚 2025-12-25 四 117.13 116.10 114.96 118.63 114.57 -0.98% 4.81% 22755 26457万 54.42 103.46 127.19 29 鸿富瀚 2025-12-24 三 114.00 115.39 116.10 119.00 113.50 0.62% 6.65% 31501 36502万 54.96 104.49 128.45 30 鸿富瀚 2025-12-23 二 106.15 106.15 115.39 117.77 105.34 8.70% 7.32% 34672 38893万 54.62 103.85 127.66 31 鸿富瀚 2025-12-22 一 98.54 98.24 106.15 107.49 97.50 8.05% 6.11% 28943 30061万 50.25 95.53 117.44 32 鸿富瀚 2025-12-19 五 98.73 97.95 98.24 102.00 97.53 0.30% 3.87% 18324 18279万 46.51 88.42 108.69 33 鸿富瀚 2025-12-18 四 98.83 100.02 97.95 100.70 96.90 -2.07% 2.65% 12562 12368万 46.37 88.16 108.37 34 鸿富瀚 2025-12-17 三 99.00 97.97 100.02 100.86 96.00 2.09% 4.10% 19431 19134万 47.35 90.02 110.66 35 鸿富瀚 2025-12-16 二 99.40 99.40 97.97 99.40 97.07 -1.44% 2.74% 12994 12751万 46.38 88.17 108.39 36 鸿富瀚 2025-12-15 一 95.59 95.64 99.40 100.45 93.56 3.93% 4.80% 22721 22260万 47.05 89.46 109.97 37 鸿富瀚 2025-12-12 五 96.11 96.31 95.64 97.58 94.75 -0.70% 3.94% 18656 17879万 45.27 86.08 105.81 38 鸿富瀚 2025-12-11 四 99.02 99.16 96.31 101.87 96.20 -2.87% 3.67% 17373 17067万 45.59 86.68 106.55 39 鸿富瀚 2025-12-10 三 98.02 98.87 99.16 99.73 97.07 0.29% 2.68% 12678 12485万 46.94 89.24 109.71 40 鸿富瀚 2025-12-09 二 96.81 97.51 98.87 100.18 96.62 1.39% 3.86% 18264 18027万 46.8 88.98 109.38 41 鸿富瀚 2025-12-08 一 95.99 95.49 97.51 98.86 95.63 2.12% 3.62% 17126 16677万 46.16 87.76 107.88 42 鸿富瀚 2025-12-05 五 93.74 93.65 95.49 96.66 92.38 1.96% 4.00% 18923 18009万 45.2 85.94 105.64 43 鸿富瀚 2025-12-04 四 89.00 90.33 93.65 94.50 89.00 3.68% 3.85% 18204 16859万 44.33 84.28 103.61 44 鸿富瀚 2025-12-03 三 92.10 91.17 90.33 92.50 88.95 -0.92% 3.04% 14384 12953万 42.76 81.3 99.94 45 鸿富瀚 2025-12-02 二 92.92 92.93 91.17 93.08 90.89 -1.89% 2.71% 12810 11771万 43.16 82.05 100.87 46 鸿富瀚 2025-12-01 一 92.00 90.95 92.93 95.00 90.22 2.18% 4.66% 22057 20436万 43.99 83.64 102.81 47 鸿富瀚 2025-11-28 五 89.50 89.50 90.95 90.99 87.77 1.62% 3.71% 17556 15733万 43.05 81.86 100.62 48 鸿富瀚 2025-11-27 四 87.68 87.66 89.50 90.50 87.68 2.10% 4.48% 21191 18889万 42.37 80.55 99.02 49 鸿富瀚 2025-11-26 三 83.23 83.23 87.66 89.83 82.60 5.32% 5.01% 23718 20657万 41.5 78.89 96.98 50 鸿富瀚 2025-11-25 二 80.38 80.36 83.23 84.49 80.36 3.57% 3.71% 17555 14598万 39.4 74.91 92.08 51 鸿富瀚 2025-11-24 一 81.02 79.68 80.36 81.38 79.02 0.85% 2.99% 14158 11364万 38.04 72.32 88.91 52 鸿富瀚 2025-11-21 五 83.00 84.25 79.68 84.25 78.82 -5.42% 5.64% 26719 21608万 37.72 71.71 88.15 53 鸿富瀚 2025-11-20 四 89.18 88.18 84.25 89.97 82.35 -4.46% 6.47% 30633 25901万 39.88 75.83 93.21 54 鸿富瀚 2025-11-19 三 90.15 90.12 88.18 92.00 87.60 -2.15% 3.21% 15196 13590万 41.74 79.36 97.56 55 鸿富瀚 2025-11-18 二 93.95 92.19 90.12 94.96 89.76 -2.25% 4.50% 21311 19660万 42.66 81.11 99.7 56 鸿富瀚 2025-11-17 一 89.12 88.31 92.19 94.67 89.09 4.39% 4.83% 22850 21106万 43.64 82.97 101.99 57 鸿富瀚 2025-11-14 五 89.80 90.70 88.31 90.99 87.80 -2.64% 4.38% 20717 18474万 41.8 79.48 97.7 58 鸿富瀚 2025-11-13 四 91.98 91.31 90.70 93.11 88.69 -0.67% 5.11% 24200 21923万 42.94 81.63 100.35 59 鸿富瀚 2025-11-12 三 92.20 92.20 91.31 95.18 88.00 -0.97% 5.39% 25492 23459万 43.22 82.18 101.02 60 鸿富瀚 2025-11-11 二 93.81 93.76 92.20 94.47 91.07 -1.66% 5.62% 26586 24624万 43.65 82.98 102.01 61 鸿富瀚 2025-11-10 一 92.81 92.81 93.76 99.50 92.50 1.02% 8.65% 40968 39107万 44.38 84.38 103.73 62 鸿富瀚 2025-11-07 五 93.14 96.00 92.81 94.40 90.00 -3.32% 8.06% 38168 35220万 43.93 83.53 102.68 63 鸿富瀚 2025-11-06 四 86.27 86.72 96.00 96.85 86.27 10.70% 11.13% 52697 48699万 45.44 86.4 106.21 64 鸿富瀚 2025-11-05 三 88.00 88.82 86.72 89.27 84.44 -2.36% 5.31% 25150 21719万 41.05 78.05 95.94 65 鸿富瀚 2025-11-04 二 92.49 89.80 88.82 93.41 86.75 -1.09% 7.28% 34480 31007万 42.05 79.94 98.27 66 鸿富瀚 2025-11-03 一 83.00 82.92 89.80 91.00 83.00 8.30% 10.86% 51407 45581万 42.51 80.82 99.35 67 鸿富瀚 2025-10-31 五 82.00 82.00 82.92 84.50 80.52 1.12% 3.31% 15649 12977万 39.25 74.63 91.74 68 鸿富瀚 2025-10-30 四 82.09 82.70 82.00 85.52 81.31 -0.85% 4.85% 22952 19192万 38.82 73.8 90.72 69 鸿富瀚 2025-10-29 三 81.01 81.64 82.70 83.68 81.01 1.30% 4.43% 20978 17299万 39.15 74.43 91.49 70 鸿富瀚 2025-10-28 二 79.75 79.88 81.64 83.50 79.05 2.20% 5.42% 25679 20962万 38.65 73.48 90.32 71 鸿富瀚 2025-10-27 一 76.65 76.44 79.88 80.66 76.65 4.50% 5.21% 24647 19562万 37.81 71.89 88.37 72 鸿富瀚 2025-10-24 五 74.99 74.80 76.44 77.69 74.79 2.19% 2.78% 13175 10055万 36.19 68.8 81.24 73 鸿富瀚 2025-10-23 四 76.84 77.47 74.80 77.46 74.30 -3.45% 2.14% 10148 7626万 35.41 67.32 79.49 74 鸿富瀚 2025-10-22 三 76.68 78.08 77.47 77.86 74.50 -0.78% 3.83% 18134 13834万 36.67 69.72 82.33 75 鸿富瀚 2025-10-21 二 74.46 73.14 78.08 78.80 73.39 6.75% 5.04% 23877 18200万 36.96 70.27 82.98 76 鸿富瀚 2025-10-20 一 74.48 73.45 73.14 74.50 71.00 -0.42% 3.32% 15734 11489万 34.62 65.83 77.73 77 鸿富瀚 2025-10-17 五 76.36 76.36 73.45 77.16 73.25 -3.81% 3.99% 18899 14248万 34.77 66.11 78.06 78 鸿富瀚 2025-10-16 四 74.00 74.31 76.36 77.19 72.65 2.76% 4.78% 22650 17055万 36.15 68.72 81.15 79 鸿富瀚 2025-10-15 三 73.14 73.42 74.31 75.00 71.87 1.21% 2.91% 13757 10086万 35.18 66.88 78.97 80 鸿富瀚 2025-10-14 二 75.00 74.99 73.42 78.43 72.37 -2.09% 5.01% 23706 17834万 34.76 66.08 78.03 81 鸿富瀚 2025-10-13 一 70.85 78.47 74.99 75.97 70.85 -4.43% 5.34% 25266 18831万 35.5 67.49 79.69 82 鸿富瀚 2025-10-10 五 78.83 79.88 78.47 79.99 76.18 -1.77% 6.55% 31026 24302万 37.15 70.62 83.39 83 鸿富瀚 2025-10-09 四 82.19 82.60 79.88 82.50 78.21 -3.29% 9.59% 45398 36157万 37.81 71.89 84.89 84 鸿富瀚 2025-09-29 一 79.00 78.49 85.80 88.86 78.22 9.31% 14.90% 70557 59079万 40.62 77.22 91.18 85 鸿富瀚 2025-09-26 五 84.68 85.09 78.49 85.00 78.20 -7.76% 11.97% 56649 45556万 37.16 70.64 83.41 86 鸿富瀚 2025-09-25 四 78.18 78.97 85.09 90.42 77.03 7.75% 19.89% 94179 79049万 40.28 76.58 90.43 87 鸿富瀚 2025-09-24 三 81.00 81.59 78.97 81.50 76.00 -3.21% 13.17% 62327 49418万 37.38 71.07 83.92 88 鸿富瀚 2025-09-23 二 86.22 79.30 81.59 87.22 79.53 2.89% 22.14% 104807 86321万 38.62 73.43 86.71 89 鸿富瀚 2025-09-22 一 66.90 66.08 79.30 79.30 66.52 20.01% 11.90% 56346 42367万 37.54 71.37 84.28 90 鸿富瀚 2025-09-19 五 68.38 69.46 66.08 68.83 65.39 -4.87% 6.01% 28469 19027万 31.28 59.47 70.23 91 鸿富瀚 2025-09-18 四 69.00 70.58 69.46 71.50 68.30 -1.59% 8.54% 40439 28304万 32.88 62.51 73.82 92 鸿富瀚 2025-09-17 三 64.00 64.20 70.58 73.33 64.00 9.94% 13.08% 61905 43323万 33.41 63.52 75.01 93 鸿富瀚 2025-09-16 二 63.60 63.95 64.20 65.80 63.00 0.39% 4.96% 23472 15190万 30.39 57.78 68.23 94 鸿富瀚 2025-09-15 一 64.00 65.02 63.95 64.80 62.70 -1.65% 4.26% 20148 12863万 30.27 57.55 67.96 95 鸿富瀚 2025-09-12 五 65.03 65.75 65.02 66.35 63.25 -1.11% 5.57% 26353 17117万 30.78 58.52 69.1 96 鸿富瀚 2025-09-11 四 63.50 61.38 65.75 68.75 63.50 7.12% 8.09% 38279 25088万 31.12 59.17 69.88 97 鸿富瀚 2025-09-10 三 60.30 60.31 61.38 62.30 60.30 1.77% 2.80% 13278 8154万 29.06 55.24 65.23 98 鸿富瀚 2025-09-09 二 62.02 62.09 60.31 62.09 59.81 -2.87% 4.41% 20892 12710万 28.55 54.28 64.09

行情刷新 | 流通股东