富士莱 (301258) - 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
2026-06-18	24.34	24.06	-0.04	-0.17%	23.73	24.45	7178	1730	0.81%
2026-06-17	24.98	24.10	-0.64	-2.59%	24.06	24.98	8158	1982	0.92%
2026-06-16	24.94	24.74	-0.15	-0.60%	24.25	25.16	7675	1884	0.86%
2026-06-15	25.18	24.89	-0.14	-0.56%	24.67	25.65	9460	2374	1.06%
2026-06-12	24.63	25.03	0.40	1.62%	24.34	25.23	6490	1616	0.73%
2026-06-11	24.91	24.63	-0.31	-1.24%	24.05	25.11	7678	1880	0.86%
2026-06-10	25.06	24.94	-0.08	-0.32%	24.36	25.42	10130	2502	1.14%
2026-06-09	24.94	25.02	0.21	0.85%	24.55	25.74	8629	2172	0.97%
2026-06-08	25.62	24.81	-0.81	-3.16%	24.32	25.87	12140	3042	1.36%
2026-06-05	25.60	25.62	0.24	0.95%	24.75	25.95	9477	2416	1.06%
2026-06-04	25.93	25.38	-0.65	-2.50%	25.19	26.02	6695	1706	0.75%
2026-06-03	27.07	26.03	-0.42	-1.59%	25.82	27.07	9792	2559	1.10%
2026-06-02	27.18	26.45	-0.73	-2.69%	26.00	27.21	8378	2212	0.94%
2026-06-01	26.78	27.18	0.80	3.03%	26.18	27.46	9707	2629	1.09%
2026-05-29	27.00	26.38	-0.50	-1.86%	26.18	27.07	8250	2185	0.93%
2026-05-28	27.00	27.09	-0.01	-0.04%	26.34	27.58	9085	2450	1.02%
2026-05-27	27.69	27.10	-0.59	-2.13%	26.65	27.85	11007	2977	1.24%
2026-05-26	28.58	27.69	-0.89	-3.11%	27.45	28.91	12343	3432	1.39%
2026-05-25	29.40	28.58	-0.74	-2.52%	28.34	29.72	7540	2169	0.85%
2026-05-22	29.60	29.32	0.43	1.49%	28.45	29.69	9964	2903	1.12%
2026-05-21	29.79	28.89	-0.88	-2.96%	28.81	30.11	9687	2859	1.09%
2026-05-20	30.15	29.77	-0.39	-1.29%	29.32	30.23	7720	2289	0.87%
2026-05-19	30.19	30.16	-0.03	-0.10%	29.64	30.69	7695	2318	0.86%
2026-05-18	30.44	30.19	-0.34	-1.11%	29.92	30.60	7490	2261	0.84%
2026-05-15	30.31	30.53	0.24	0.79%	30.05	30.97	11232	3429	1.26%
2026-05-14	31.20	30.29	-0.40	-1.30%	30.29	31.20	10780	3301	1.21%
2026-05-13	30.45	30.69	0.19	0.62%	30.45	30.74	7073	2162	0.79%
2026-05-12	31.10	30.50	-0.57	-1.83%	30.44	31.20	11540	3547	1.30%
2026-05-11	30.90	31.07	0.12	0.39%	30.50	31.19	11378	3522	1.28%
2026-05-08	30.88	30.95	0.27	0.88%	30.41	31.00	14272	4382	1.60%
2026-05-07	29.91	30.68	0.80	2.68%	29.87	31.02	16464	5035	1.85%
2026-05-06	30.39	29.88	-0.12	-0.40%	29.70	30.61	12986	3916	1.46%
2026-04-30	29.80	30.00	0.12	0.40%	29.75	30.47	9016	2711	1.01%
2026-04-29	28.89	29.88	0.81	2.79%	28.71	30.37	15398	4597	1.73%
2026-04-28	29.18	29.07	-0.26	-0.89%	28.77	29.86	11078	3221	1.24%
2026-04-27	28.64	29.33	0.61	2.12%	28.31	29.38	15492	4464	1.74%
2026-04-24	28.22	28.72	0.22	0.77%	27.82	28.94	18277	5194	2.05%
2026-04-23	31.25	28.50	-3.66	-11.38%	28.20	31.25	37385	10828	4.20%
2026-04-22	31.84	32.16	0.32	1.01%	31.63	32.16	6898	2201	0.77%
2026-04-21	32.38	31.84	-0.32	-1.00%	31.65	32.38	8486	2705	0.95%
2026-04-20	31.85	32.16	0.19	0.59%	31.75	32.33	9134	2930	1.03%
2026-04-17	32.47	31.97	-0.50	-1.54%	31.82	32.47	8843	2832	0.99%
2026-04-16	32.30	32.47	0.21	0.65%	31.95	32.64	8920	2886	1.00%
2026-04-15	32.23	32.26	0.16	0.50%	31.94	32.48	8550	2755	0.96%
2026-04-14	32.21	32.10	0.10	0.31%	31.70	32.21	7833	2502	0.88%
2026-04-13	32.30	32.00	-0.32	-0.99%	31.67	32.55	10951	3509	1.23%
2026-04-10	32.36	32.32	0.31	0.97%	32.03	32.68	7312	2368	0.82%
2026-04-09	32.98	32.01	-0.98	-2.97%	31.78	33.22	9682	3123	1.09%
2026-04-08	32.65	32.99	0.77	2.39%	32.65	33.50	10979	3615	1.23%
2026-04-07	31.25	32.22	1.23	3.97%	30.94	32.53	11700	3750	1.31%
2026-04-03	32.57	30.99	-1.35	-4.17%	30.80	32.78	9135	2870	1.03%
2026-04-02	32.80	32.34	-0.49	-1.49%	32.01	33.07	10146	3301	1.14%
2026-04-01	32.02	32.83	1.08	3.40%	31.90	32.83	11943	3885	1.34%
2026-03-31	31.94	31.75	-0.46	-1.43%	31.74	32.62	9614	3093	1.08%
2026-03-30	31.54	32.21	0.41	1.29%	31.52	32.28	9633	3086	1.08%
2026-03-27	30.30	31.80	1.13	3.68%	30.02	31.90	11051	3467	1.24%
2026-03-26	31.00	30.67	-0.49	-1.57%	30.53	31.77	9153	2839	1.03%
2026-03-25	31.24	31.16	0.07	0.23%	30.92	31.80	11450	3581	1.29%
2026-03-24	30.48	31.09	1.49	5.03%	29.50	31.19	20822	6296	2.34%
2026-03-23	32.13	29.60	-2.68	-8.30%	29.09	32.13	16794	5116	1.89%
2026-03-20	33.45	32.28	-1.17	-3.50%	32.21	33.83	10730	3531	1.20%
2026-03-19	33.86	33.45	-0.73	-2.14%	33.32	34.14	9881	3318	1.11%
2026-03-18	33.46	34.18	0.75	2.24%	33.30	34.23	9457	3195	1.06%
2026-03-17	34.60	33.43	-1.21	-3.49%	33.43	34.76	8256	2813	0.93%
2026-03-16	34.42	34.64	0.17	0.49%	34.01	34.67	9510	3271	1.07%
2026-03-13	34.17	34.47	0.13	0.38%	34.07	34.91	8687	3004	0.98%