福瑞医科 (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
2026-08-20	41.51	42.98	1.92	4.68%	41.10	43.66	104596	44801	4.48%
2026-08-19	43.48	41.06	-2.85	-6.49%	40.69	43.89	101051	42298	4.33%
2026-08-18	44.40	43.91	-0.91	-2.03%	43.56	45.03	70659	31135	3.02%
2026-08-17	46.00	44.82	-0.18	-0.40%	43.15	46.25	94952	42106	4.06%
2026-08-14	45.93	45.00	-1.38	-2.98%	44.60	46.70	98576	44745	4.22%
2026-08-13	44.29	46.38	1.86	4.18%	43.84	47.85	143340	66298	6.14%
2026-08-12	44.63	44.52	-0.36	-0.80%	44.00	45.88	82415	36868	3.53%
2026-08-11	42.19	44.88	2.41	5.67%	42.09	46.13	145743	64705	6.24%
2026-08-10	45.45	42.47	-2.33	-5.20%	42.05	46.65	126302	54632	5.41%
2026-08-07	43.79	44.80	1.73	4.02%	42.07	45.32	115230	50158	4.93%
2026-08-06	46.40	43.07	-3.61	-7.73%	42.72	46.80	150909	66451	6.46%
2026-08-05	46.64	46.68	-0.24	-0.51%	46.26	48.36	67637	31772	2.90%
2026-08-04	48.00	46.92	-0.33	-0.70%	46.40	48.20	62547	29341	2.68%
2026-08-03	45.25	47.25	1.87	4.12%	45.00	47.61	91334	42702	3.91%
2026-07-31	43.11	45.38	1.94	4.47%	43.11	46.23	93737	42324	4.01%
2026-07-30	44.86	43.44	-1.57	-3.49%	43.30	45.56	64460	28626	2.76%
2026-07-29	45.00	45.01	0.28	0.63%	43.68	45.30	76258	34000	3.26%
2026-07-28	43.60	44.73	0.78	1.77%	43.10	46.00	117147	52612	5.02%
2026-07-27	41.80	43.95	1.72	4.07%	41.12	44.58	102660	44630	4.39%
2026-07-24	45.48	42.23	-3.62	-7.90%	42.23	45.78	121742	53825	5.21%
2026-07-23	41.59	45.85	4.15	9.95%	41.40	48.80	168558	77990	7.22%
2026-07-22	40.90	41.70	0.80	1.96%	40.00	43.00	95186	39928	4.07%
2026-07-21	40.16	40.90	0.02	0.05%	38.96	41.27	101307	40733	4.34%
2026-07-20	40.20	40.88	0.66	1.64%	39.45	41.81	97589	39603	4.18%
2026-07-17	42.73	40.22	-2.69	-6.27%	40.17	43.00	109101	45132	4.67%
2026-07-16	44.00	42.91	-1.58	-3.55%	42.70	44.58	101485	44224	4.34%
2026-07-15	41.60	44.49	2.52	6.00%	41.28	45.66	135570	59538	5.80%
2026-07-14	42.10	41.97	-0.40	-0.94%	41.23	43.25	75153	31704	3.22%
2026-07-13	43.88	42.37	-0.88	-2.03%	41.74	44.95	83014	35606	3.55%
2026-07-10	41.26	43.25	1.61	3.87%	40.61	44.72	102230	44226	4.38%
2026-07-09	41.29	41.64	-0.07	-0.17%	40.69	43.32	62522	26082	2.68%
2026-07-08	42.55	41.71	-0.75	-1.77%	41.56	43.39	65500	27606	2.80%
2026-07-07	43.50	42.46	-1.47	-3.35%	42.00	43.89	79576	34031	3.41%
2026-07-06	45.52	43.93	-1.79	-3.92%	43.83	46.29	110798	49552	4.74%
2026-07-03	43.58	45.87	2.55	5.89%	43.50	46.28	130180	58383	5.57%
2026-07-02	43.50	43.32	-0.58	-1.32%	42.97	44.73	111966	49001	4.79%
2026-07-01	38.75	43.90	5.02	12.91%	38.00	45.25	137726	57806	5.90%
2026-06-30	38.78	38.88	0.11	0.28%	38.00	39.53	66006	25696	2.83%
2026-06-29	37.29	38.77	1.63	4.39%	36.50	39.85	101531	39159	4.35%
2026-06-26	38.91	37.14	-1.99	-5.09%	37.00	39.24	77409	29189	3.31%
2026-06-25	39.99	39.13	-1.32	-3.26%	38.58	40.45	62690	24603	2.68%
2026-06-24	41.13	40.45	-0.54	-1.32%	40.00	41.93	69302	28262	2.97%
2026-06-23	40.19	40.99	0.84	2.09%	39.45	42.80	108490	44293	4.64%
2026-06-22	40.00	40.15	-0.10	-0.25%	38.53	40.55	89972	35381	3.85%
2026-06-18	41.00	40.25	-0.82	-2.00%	40.19	41.82	63481	25971	2.72%
2026-06-17	41.80	41.07	-1.05	-2.49%	40.84	41.94	45855	18917	1.96%
2026-06-16	42.93	42.12	-1.22	-2.81%	42.01	43.16	54179	22971	2.32%
2026-06-15	42.50	43.34	0.69	1.62%	42.50	43.47	53793	23106	2.30%
2026-06-12	42.64	42.65	-0.10	-0.23%	42.26	44.19	90366	39343	3.87%
2026-06-11	40.06	42.75	2.43	6.03%	39.62	43.80	115664	48658	4.95%
2026-06-10	40.40	40.32	-0.40	-0.98%	39.39	40.87	45850	18309	1.96%
2026-06-09	40.88	40.72	0.12	0.30%	40.09	41.19	54094	21968	2.32%
2026-06-08	42.00	40.60	-1.66	-3.93%	39.96	42.42	69019	28298	2.95%
2026-06-05	44.03	42.26	-1.60	-3.65%	42.00	44.24	67362	28680	2.88%
2026-06-04	43.01	43.86	0.55	1.27%	42.73	44.99	67821	29786	2.90%
2026-06-03	43.65	43.31	-0.18	-0.41%	42.50	44.10	69853	30152	2.99%
2026-06-02	45.37	43.49	-1.82	-4.02%	43.00	45.71	69270	30356	2.96%
2026-06-01	45.27	45.31	0.65	1.46%	44.40	46.10	72591	32937	3.11%
2026-05-29	46.00	44.66	-1.50	-3.25%	44.40	46.99	108469	48816	4.64%
2026-05-28	46.30	46.16	-0.22	-0.47%	44.65	47.88	107441	49738	4.60%
2026-05-27	49.50	46.38	-3.37	-6.77%	46.10	49.75	108655	51214	4.65%
2026-05-26	52.00	49.75	-2.32	-4.46%	49.12	52.48	88422	44279	3.78%
2026-05-25	54.70	52.07	-2.75	-5.02%	51.60	55.25	95146	50329	4.07%
2026-05-22	56.60	54.82	-1.81	-3.20%	54.61	57.26	68647	38202	2.94%
2026-05-21	57.88	56.63	-1.42	-2.45%	56.40	59.12	69840	40385	2.99%
2026-05-20	58.23	58.05	-0.35	-0.60%	57.45	59.89	72567	42452	3.11%
2026-05-19	57.25	58.40	1.72	3.03%	57.24	60.55	92256	54228	3.95%
2026-05-18	56.52	56.68	-0.22	-0.39%	56.13	58.18	61944	35237	2.65%
2026-05-15	55.63	56.90	1.16	2.08%	54.63	58.63	96348	54602	4.12%
2026-05-14	57.27	55.74	-1.99	-3.45%	55.74	58.45	59704	34003	2.56%
2026-05-13	56.18	57.73	1.70	3.03%	55.50	58.89	77363	44555	3.31%