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
2026-06-16	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%
2026-05-12	57.60	56.03	-1.68	-2.91%	55.97	57.60	62832	35456	2.69%
2026-05-11	55.66	57.71	1.76	3.15%	54.30	58.96	110623	63308	4.73%
2026-05-08	51.41	55.95	4.55	8.85%	51.38	57.47	151011	83504	6.46%
2026-05-07	50.90	51.40	0.46	0.90%	50.41	51.79	52396	26778	2.24%
2026-05-06	50.50	50.94	0.58	1.15%	50.50	52.73	77442	39865	3.31%
2026-04-30	50.40	50.36	-0.18	-0.36%	49.30	50.87	75179	37498	3.22%
2026-04-29	51.98	50.54	-1.43	-2.75%	50.00	51.98	87771	44432	3.76%
2026-04-28	51.77	51.97	-3.12	-5.66%	49.69	55.78	155892	81319	6.67%
2026-04-27	57.50	55.09	-2.79	-4.82%	53.93	57.88	92521	51214	3.96%
2026-04-24	59.26	57.88	-0.92	-1.56%	57.60	59.26	51936	30249	2.22%
2026-04-23	59.80	58.80	-0.62	-1.04%	58.40	61.24	85420	51014	3.66%
2026-04-22	56.95	59.42	1.97	3.43%	56.82	59.60	69675	40828	2.98%
2026-04-21	57.66	57.45	-0.33	-0.57%	56.19	57.80	51769	29506	2.22%
2026-04-20	57.40	57.78	0.80	1.40%	56.59	60.40	76649	44672	3.28%
2026-04-17	56.57	56.98	0.17	0.30%	55.50	58.07	45764	25966	1.96%
2026-04-16	55.50	56.81	1.29	2.32%	54.90	57.40	53667	30108	2.30%
2026-04-15	56.19	55.52	-0.01	-0.02%	55.10	56.99	50902	28394	2.18%
2026-04-14	56.87	55.53	-0.58	-1.03%	54.57	56.98	58807	32602	2.52%
2026-04-13	56.85	56.11	-1.27	-2.21%	55.70	57.83	47576	26912	2.04%
2026-04-10	57.85	57.38	0.20	0.35%	57.38	60.36	62318	36624	2.67%
2026-04-09	58.00	57.18	-1.06	-1.82%	57.10	58.30	44866	25795	1.92%
2026-04-08	57.12	58.24	2.42	4.34%	57.12	59.90	62086	36305	2.66%
2026-04-07	55.82	55.82	0.05	0.09%	55.45	56.92	42257	23700	1.81%
2026-04-03	58.80	55.77	-2.51	-4.31%	55.60	58.80	62164	35114	2.66%
2026-04-02	59.65	58.28	-1.57	-2.62%	57.97	59.65	52929	31027	2.27%
2026-04-01	58.91	59.85	1.95	3.37%	58.53	60.50	70094	41789	3.00%
2026-03-31	58.80	57.90	-0.80	-1.36%	57.90	59.95	50896	29914	2.18%
2026-03-30	57.69	58.70	0.34	0.58%	57.28	59.29	75593	44244	3.24%
2026-03-27	56.30	58.36	1.45	2.55%	56.10	58.73	72497	41902	3.10%
2026-03-26	56.30	56.91	1.21	2.17%	54.70	59.88	105366	60606	4.51%
2026-03-25	54.89	55.70	1.84	3.42%	53.73	57.38	99171	54647	4.24%
2026-03-24	51.01	53.86	3.86	7.72%	50.40	53.94	73819	38643	3.16%
2026-03-23	51.04	50.00	-1.75	-3.38%	49.50	52.13	58708	29864	2.51%
2026-03-20	52.49	51.75	-0.70	-1.33%	51.66	53.80	34644	18264	1.48%
2026-03-19	53.10	52.45	-1.39	-2.58%	52.00	53.73	40951	21648	1.75%
2026-03-18	54.24	53.84	-0.33	-0.61%	53.60	54.58	30534	16506	1.31%
2026-03-17	54.59	54.17	-0.11	-0.20%	53.86	55.70	43135	23628	1.85%
2026-03-16	53.34	54.28	1.20	2.26%	53.08	54.77	52943	28594	2.27%
2026-03-13	54.80	53.08	-1.80	-3.28%	52.12	55.15	73892	39410	3.16%
2026-03-12	56.09	54.88	-1.22	-2.17%	54.57	56.20	44693	24616	1.91%
2026-03-11	56.61	56.10	-0.50	-0.88%	55.91	56.88	34342	19370	1.47%
2026-03-10	56.43	56.60	0.89	1.60%	56.10	57.55	38025	21539	1.63%
2026-03-09	55.65	55.71	-1.28	-2.25%	54.81	56.66	53522	29699	2.29%