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
2026-08-21	6.58	6.55	-0.08	-1.21%	6.47	6.62	31927	2085	0.65%
2026-08-20	6.64	6.63	0.04	0.61%	6.56	6.65	33322	2201	0.68%
2026-08-19	6.62	6.59	-0.01	-0.15%	6.56	6.67	35897	2377	0.73%
2026-08-18	6.53	6.60	0.05	0.76%	6.53	6.63	35779	2357	0.73%
2026-08-17	6.45	6.55	0.08	1.24%	6.37	6.56	43807	2851	0.89%
2026-08-14	6.52	6.47	-0.05	-0.77%	6.45	6.54	36748	2381	0.75%
2026-08-13	6.61	6.52	-0.09	-1.36%	6.51	6.65	34117	2232	0.69%
2026-08-12	6.63	6.61	-0.03	-0.45%	6.54	6.65	29169	1919	0.59%
2026-08-11	6.65	6.64	0.00	0.00%	6.62	6.77	56199	3766	1.14%
2026-08-10	6.50	6.64	0.13	2.00%	6.46	6.68	68193	4517	1.39%
2026-08-07	6.49	6.51	0.02	0.31%	6.42	6.52	51767	3347	1.05%
2026-08-06	6.47	6.49	-0.02	-0.31%	6.41	6.53	33967	2196	0.69%
2026-08-05	6.50	6.51	-0.01	-0.15%	6.44	6.54	32962	2138	0.67%
2026-08-04	6.65	6.52	-0.10	-1.51%	6.51	6.65	38163	2499	0.78%
2026-08-03	6.56	6.62	0.03	0.46%	6.51	6.65	44730	2954	0.91%
2026-07-31	6.60	6.59	-0.01	-0.15%	6.45	6.60	49003	3197	1.00%
2026-07-30	6.50	6.60	0.10	1.54%	6.48	6.62	54675	3595	1.11%
2026-07-29	6.43	6.50	0.07	1.09%	6.41	6.58	67018	4363	1.36%
2026-07-28	6.25	6.43	0.16	2.55%	6.24	6.44	55422	3526	1.13%
2026-07-27	6.23	6.27	0.02	0.32%	6.20	6.32	45199	2836	0.92%
2026-07-24	6.32	6.25	-0.08	-1.26%	6.18	6.35	44691	2790	0.91%
2026-07-23	6.25	6.33	0.02	0.32%	6.21	6.34	46850	2950	0.95%
2026-07-22	6.34	6.31	-0.04	-0.63%	6.18	6.35	59056	3688	1.20%
2026-07-21	6.42	6.35	-0.06	-0.94%	6.30	6.47	60685	3865	1.24%
2026-07-20	6.43	6.41	-0.04	-0.62%	6.35	6.54	64539	4155	1.31%
2026-07-17	6.44	6.45	0.01	0.16%	6.40	6.56	63429	4116	1.29%
2026-07-16	6.46	6.44	0.02	0.31%	6.37	6.48	41307	2656	0.84%
2026-07-15	6.33	6.42	0.09	1.42%	6.31	6.49	42094	2708	0.86%
2026-07-14	6.25	6.33	0.07	1.12%	6.21	6.37	43338	2732	0.88%
2026-07-13	6.19	6.26	0.12	1.95%	6.12	6.30	53012	3306	1.08%
2026-07-10	6.19	6.14	-0.07	-1.13%	6.11	6.22	51492	3171	1.05%
2026-07-09	6.29	6.21	-0.07	-1.11%	6.15	6.29	24403	1511	0.50%
2026-07-08	6.28	6.28	-0.04	-0.63%	6.21	6.36	36910	2315	0.75%
2026-07-07	6.42	6.32	-0.10	-1.56%	6.25	6.45	42249	2670	0.86%
2026-07-06	6.42	6.42	-0.03	-0.47%	6.40	6.56	61761	4007	1.26%
2026-07-03	6.32	6.45	0.14	2.22%	6.28	6.46	52573	3370	1.07%
2026-07-02	6.14	6.31	0.20	3.27%	6.09	6.35	61995	3899	1.26%
2026-07-01	5.93	6.11	0.17	2.86%	5.90	6.14	54290	3300	1.11%
2026-06-30	6.13	5.94	-0.18	-2.94%	5.91	6.15	43868	2622	0.89%
2026-06-29	6.08	6.12	0.06	0.99%	5.90	6.18	53758	3246	1.09%
2026-06-26	6.18	6.06	-0.11	-1.78%	6.04	6.20	50070	3063	1.02%
2026-06-25	6.21	6.17	-0.06	-0.96%	6.14	6.26	34868	2156	0.71%
2026-06-24	6.40	6.23	-0.17	-2.66%	6.20	6.44	47685	2987	0.97%
2026-06-23	6.28	6.40	0.12	1.91%	6.25	6.45	38194	2434	0.78%
2026-06-22	6.32	6.28	-0.07	-1.10%	6.20	6.34	57032	3571	1.16%
2026-06-18	6.45	6.35	-0.10	-1.55%	6.33	6.45	57732	3679	1.18%
2026-06-17	6.61	6.45	-0.11	-1.68%	6.44	6.61	94134	6109	1.92%
2026-06-16	7.10	6.94	-0.16	-2.25%	6.88	7.10	74376	5177	1.51%
2026-06-15	7.20	7.10	-0.06	-0.84%	7.03	7.22	67723	4801	1.38%
2026-06-12	6.99	7.16	0.21	3.02%	6.91	7.19	79319	5616	1.62%
2026-06-11	6.85	6.95	0.11	1.61%	6.79	6.98	44562	3087	0.91%
2026-06-10	6.80	6.84	0.01	0.15%	6.76	6.89	64757	4423	1.32%
2026-06-09	6.96	6.83	-0.13	-1.87%	6.75	7.07	63066	4325	1.28%
2026-06-08	7.10	6.96	-0.14	-1.97%	6.92	7.10	45279	3165	0.92%
2026-06-05	6.98	7.10	0.12	1.72%	6.98	7.16	47765	3393	0.97%
2026-06-04	7.10	6.98	-0.15	-2.10%	6.91	7.15	47750	3331	0.97%
2026-06-03	7.15	7.13	-0.04	-0.56%	6.98	7.15	55443	3904	1.13%
2026-06-02	7.12	7.17	0.04	0.56%	7.05	7.23	66424	4734	1.35%
2026-06-01	6.83	7.13	0.30	4.39%	6.79	7.14	89703	6289	1.83%
2026-05-29	6.73	6.83	0.10	1.49%	6.71	6.94	56857	3874	1.16%
2026-05-28	6.83	6.73	-0.09	-1.32%	6.72	6.85	55345	3753	1.13%
2026-05-27	6.87	6.82	-0.05	-0.73%	6.76	6.88	81264	5530	1.66%
2026-05-26	7.10	6.87	-0.12	-1.72%	6.85	7.36	109665	7704	2.23%
2026-05-25	6.94	6.99	0.02	0.29%	6.88	7.07	48331	3373	0.98%
2026-05-22	7.09	6.97	-0.08	-1.13%	6.95	7.10	54021	3778	1.10%
2026-05-21	7.12	7.05	-0.03	-0.42%	7.01	7.16	66238	4698	1.35%
2026-05-20	7.20	7.08	-0.18	-2.48%	7.07	7.26	85908	6131	1.75%
2026-05-19	7.52	7.26	-0.18	-2.42%	7.17	7.92	169185	12461	3.45%
2026-05-18	7.50	7.44	-0.11	-1.46%	7.29	7.51	84045	6190	1.71%
2026-05-15	7.38	7.55	0.17	2.30%	7.34	7.58	89442	6700	1.82%
2026-05-14	7.45	7.38	0.00	0.00%	7.32	7.48	68026	5033	1.39%