富安娜 (002327) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	6.96	6.89	-0.03	-0.43%	6.86	6.99	47228	3271	0.96%
2026-03-19	6.94	6.92	-0.03	-0.43%	6.90	6.98	43776	3039	0.89%
2026-03-18	6.98	6.95	-0.01	-0.14%	6.90	6.99	39156	2715	0.80%
2026-03-17	7.00	6.96	-0.03	-0.43%	6.95	7.05	36422	2552	0.74%
2026-03-16	7.04	6.99	-0.04	-0.57%	6.92	7.05	59344	4143	1.21%
2026-03-13	6.99	7.03	0.05	0.72%	6.97	7.08	52961	3726	1.08%
2026-03-12	6.97	6.98	0.01	0.14%	6.94	7.01	47890	3346	0.98%
2026-03-11	6.90	6.97	0.07	1.01%	6.88	6.98	37506	2603	0.76%
2026-03-10	6.92	6.90	0.02	0.29%	6.85	6.93	37078	2557	0.76%
2026-03-09	6.89	6.88	-0.04	-0.58%	6.84	6.92	38387	2641	0.78%
2026-03-06	6.75	6.92	0.16	2.37%	6.74	6.93	60018	4118	1.22%
2026-03-05	6.80	6.76	-0.01	-0.15%	6.75	6.81	33492	2270	0.68%
2026-03-04	6.85	6.77	-0.06	-0.88%	6.69	6.90	80168	5430	1.63%
2026-03-03	6.88	6.83	-0.05	-0.73%	6.82	6.99	117417	8110	2.39%
2026-03-02	6.91	6.88	-0.05	-0.72%	6.85	6.94	51840	3572	1.06%
2026-02-27	6.89	6.93	0.04	0.58%	6.87	6.94	32423	2241	0.66%
2026-02-26	6.95	6.89	-0.08	-1.15%	6.84	6.98	59707	4118	1.22%
2026-02-25	6.98	6.97	0.00	0.00%	6.94	7.04	52096	3638	1.06%
2026-02-24	7.00	6.97	0.03	0.43%	6.93	7.02	56321	3922	1.15%
2026-02-13	6.97	6.94	-0.04	-0.57%	6.93	6.99	28066	1952	0.57%
2026-02-12	7.07	6.98	-0.08	-1.13%	6.97	7.07	42107	2947	0.86%
2026-02-11	7.08	7.06	-0.01	-0.14%	7.03	7.08	31030	2189	0.63%
2026-02-10	7.09	7.07	-0.03	-0.42%	7.04	7.11	30157	2135	0.61%
2026-02-09	7.15	7.10	-0.01	-0.14%	7.03	7.15	64383	4552	1.31%
2026-02-06	7.05	7.11	0.04	0.57%	7.01	7.15	79536	5634	1.62%
2026-02-05	6.94	7.07	0.14	2.02%	6.90	7.11	98050	6892	2.00%
2026-02-04	6.85	6.93	0.09	1.32%	6.81	6.94	54738	3771	1.11%
2026-02-03	6.90	6.84	-0.06	-0.87%	6.81	6.95	56712	3890	1.16%
2026-02-02	6.93	6.90	-0.04	-0.58%	6.86	6.99	82364	5708	1.68%
2026-01-30	6.89	6.94	0.03	0.43%	6.87	6.96	73017	5057	1.49%
2026-01-29	6.87	6.91	0.02	0.29%	6.84	6.92	56000	3853	1.14%
2026-01-28	6.83	6.89	0.06	0.88%	6.81	6.93	66206	4556	1.35%
2026-01-27	6.91	6.83	-0.07	-1.01%	6.78	6.91	52929	3610	1.08%
2026-01-26	6.86	6.90	0.05	0.73%	6.79	6.93	69428	4762	1.41%
2026-01-23	6.87	6.85	-0.02	-0.29%	6.82	6.89	47695	3263	0.97%
2026-01-22	6.83	6.87	0.05	0.73%	6.80	6.87	41297	2825	0.84%
2026-01-21	6.83	6.82	-0.02	-0.29%	6.78	6.85	40106	2729	0.82%
2026-01-20	6.75	6.84	0.10	1.48%	6.74	6.84	63605	4321	1.30%
2026-01-19	6.69	6.74	0.04	0.60%	6.68	6.74	28468	1911	0.58%
2026-01-16	6.71	6.70	0.00	0.00%	6.68	6.73	35569	2384	0.72%
2026-01-15	6.68	6.70	-0.01	-0.15%	6.67	6.73	30531	2044	0.62%
2026-01-14	6.74	6.71	-0.02	-0.30%	6.67	6.78	66023	4445	1.34%
2026-01-13	6.77	6.73	-0.04	-0.59%	6.73	6.80	57979	3924	1.18%
2026-01-12	6.70	6.77	0.06	0.89%	6.69	6.78	62438	4197	1.27%
2026-01-09	6.70	6.71	0.01	0.15%	6.68	6.72	43628	2923	0.89%
2026-01-08	6.69	6.70	0.01	0.15%	6.65	6.70	31451	2102	0.64%
2026-01-07	6.68	6.69	-0.01	-0.15%	6.67	6.72	44252	2961	0.90%
2026-01-06	6.66	6.70	0.03	0.45%	6.65	6.70	55232	3687	1.13%
2026-01-05	6.71	6.67	-0.04	-0.60%	6.61	6.73	82693	5513	1.69%
2025-12-31	6.75	6.71	-0.04	-0.59%	6.69	6.77	38717	2599	0.79%
2025-12-30	6.78	6.75	-0.02	-0.30%	6.72	6.80	29262	1978	0.60%
2025-12-29	6.77	6.77	0.00	0.00%	6.73	6.82	43423	2942	0.89%
2025-12-26	6.78	6.77	-0.01	-0.15%	6.74	6.82	41717	2826	0.85%
2025-12-25	6.71	6.78	0.07	1.04%	6.70	6.78	33177	2238	0.68%
2025-12-24	6.68	6.71	0.03	0.45%	6.64	6.73	31535	2108	0.65%
2025-12-23	6.75	6.68	-0.05	-0.74%	6.66	6.77	37466	2507	0.77%
2025-12-22	6.75	6.73	-0.02	-0.30%	6.70	6.79	52218	3514	1.07%
2025-12-19	6.68	6.75	0.07	1.05%	6.66	6.79	57172	3855	1.17%
2025-12-18	6.63	6.68	0.02	0.30%	6.62	6.71	31279	2089	0.64%
2025-12-17	6.69	6.66	-0.04	-0.60%	6.60	6.70	57076	3793	1.17%
2025-12-16	6.65	6.70	0.05	0.75%	6.61	6.73	77941	5212	1.60%
2025-12-15	6.58	6.65	0.02	0.30%	6.51	6.67	111253	7341	2.28%
2025-12-12	6.69	6.63	-0.02	-0.30%	6.53	6.70	200657	13200	4.11%