福瑞股份 (300049) - 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
2025-04-03	33.00	32.91	-0.46	-1.38%	32.60	33.75	31588	10434	1.35%
2025-04-02	33.40	33.37	0.08	0.24%	33.11	33.84	28312	9460	1.21%
2025-04-01	32.14	33.29	1.36	4.26%	32.03	34.16	66358	22219	2.84%
2025-03-31	32.85	31.93	-1.04	-3.15%	31.60	32.90	38188	12261	1.64%
2025-03-28	33.35	32.97	-0.44	-1.32%	32.91	33.68	27924	9292	1.20%
2025-03-27	32.96	33.41	0.40	1.21%	32.42	33.65	42761	14103	1.83%
2025-03-26	33.32	33.01	-0.20	-0.60%	33.00	33.76	29497	9835	1.26%
2025-03-25	33.03	33.21	0.04	0.12%	32.55	33.23	33715	11099	1.44%
2025-03-24	33.64	33.17	-0.63	-1.86%	32.68	33.91	39474	13131	1.69%
2025-03-21	34.30	33.80	-0.33	-0.97%	33.72	34.43	36010	12253	1.54%
2025-03-20	34.76	34.13	-0.47	-1.36%	34.08	34.80	31464	10780	1.35%
2025-03-19	34.71	34.60	-0.24	-0.69%	34.46	35.07	29625	10293	1.27%
2025-03-18	35.09	34.84	-0.23	-0.66%	34.66	35.25	34656	12071	1.48%
2025-03-17	35.28	35.07	-0.34	-0.96%	34.80	35.62	49567	17390	2.12%
2025-03-14	35.05	35.41	0.76	2.19%	34.59	35.50	63336	22159	2.71%
2025-03-13	35.60	34.65	-0.92	-2.59%	34.37	35.78	64277	22438	2.75%
2025-03-12	34.00	35.57	2.02	6.02%	33.93	36.43	159061	56479	6.81%
2025-03-11	32.91	33.55	-0.03	-0.09%	32.82	33.63	32285	10767	1.38%
2025-03-10	34.38	33.58	0.19	0.57%	33.20	34.78	47654	16079	2.04%
2025-03-07	33.85	33.39	-0.53	-1.56%	33.16	34.03	41038	13781	1.76%
2025-03-06	33.21	33.92	0.77	2.32%	33.10	33.99	55613	18714	2.38%
2025-03-05	33.18	33.15	-0.14	-0.42%	32.76	33.29	34141	11257	1.46%
2025-03-04	32.88	33.29	0.24	0.73%	32.71	33.48	36148	11983	1.55%
2025-03-03	33.71	33.05	-0.69	-2.05%	32.92	34.18	56030	18745	2.40%
2025-02-28	35.01	33.74	-1.55	-4.39%	33.54	35.18	62694	21422	2.68%
2025-02-27	35.63	35.29	-0.26	-0.73%	34.67	35.90	50419	17737	2.16%
2025-02-26	35.00	35.55	0.55	1.57%	34.65	35.87	66242	23354	2.84%
2025-02-25	35.20	35.00	-1.01	-2.80%	34.88	35.69	67764	23893	2.90%
2025-02-24	36.80	36.01	-1.00	-2.70%	35.70	36.98	85073	30851	3.64%
2025-02-21	37.45	37.01	-0.68	-1.80%	36.35	37.62	95782	35247	4.10%
2025-02-20	36.81	37.69	0.93	2.53%	36.32	38.30	122386	45619	5.24%
2025-02-19	35.80	36.76	0.77	2.14%	35.20	37.50	102207	37398	4.38%
2025-02-18	37.59	35.99	-0.27	-0.74%	35.67	38.30	126624	46667	5.42%
2025-02-17	38.04	36.26	-0.82	-2.21%	35.89	38.38	172377	63616	7.38%
2025-02-14	33.87	37.08	3.21	9.48%	33.87	37.83	207156	75330	8.87%
2025-02-13	34.75	33.87	-0.86	-2.48%	33.76	34.88	58192	19864	2.49%
2025-02-12	35.21	34.73	-0.52	-1.48%	34.41	35.40	59428	20617	2.55%
2025-02-11	35.66	35.25	-0.70	-1.95%	34.94	35.98	80336	28349	3.44%
2025-02-10	33.29	35.95	2.68	8.06%	33.29	36.00	158588	55288	6.79%
2025-02-07	32.93	33.27	0.27	0.82%	32.75	33.87	69294	23096	2.97%
2025-02-06	32.12	33.00	0.75	2.33%	32.11	33.22	51921	16996	2.22%
2025-02-05	32.90	32.25	-0.14	-0.43%	31.80	32.91	43186	13967	1.85%
2025-01-27	32.45	32.39	-0.05	-0.15%	32.38	33.09	55772	18265	2.39%
2025-01-24	31.68	32.44	1.21	3.87%	31.68	33.33	112433	36776	4.82%
2025-01-23	31.33	31.23	0.06	0.19%	31.10	31.72	37828	11875	1.62%
2025-01-22	31.23	31.17	-0.29	-0.92%	30.84	31.37	30419	9442	1.30%
2025-01-21	31.63	31.46	0.05	0.16%	30.87	31.72	31004	9702	1.33%
2025-01-20	32.03	31.41	-0.32	-1.01%	31.20	32.12	46651	14709	2.00%
2025-01-17	31.70	31.73	-0.02	-0.06%	31.19	32.20	41186	13003	1.76%
2025-01-16	32.59	31.75	-0.69	-2.13%	31.39	32.95	59212	19010	2.54%
2025-01-15	32.16	32.44	0.12	0.37%	32.08	33.10	67594	22069	2.89%
2025-01-14	31.58	32.32	0.74	2.34%	31.07	32.42	81638	26039	3.50%
2025-01-13	30.00	31.58	2.18	7.41%	30.00	32.95	139222	44174	5.96%
2025-01-10	30.06	29.40	-0.70	-2.33%	29.34	30.40	35571	10646	1.52%
2025-01-09	30.20	30.10	-0.37	-1.21%	29.96	30.49	31685	9564	1.36%
2025-01-08	30.39	30.47	0.18	0.59%	29.79	30.78	49097	14903	2.10%
2025-01-07	30.09	30.29	0.10	0.33%	29.65	30.30	35921	10778	1.54%
2025-01-06	30.11	30.19	0.10	0.33%	29.60	30.45	40632	12216	1.74%
2025-01-03	30.68	30.09	-0.48	-1.57%	30.03	31.23	51847	15885	2.22%
2025-01-02	31.50	30.57	-0.97	-3.08%	30.31	31.63	53938	16724	2.31%
2024-12-31	32.40	31.54	-0.95	-2.92%	31.50	32.62	56660	18079	2.43%
2024-12-30	33.90	32.49	-1.63	-4.78%	32.01	34.03	81637	26870	3.50%
2024-12-27	34.29	34.12	-0.17	-0.50%	33.80	34.72	40210	13742	1.72%
2024-12-26	33.98	34.29	0.37	1.09%	33.98	34.79	49454	16995	2.12%