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
2025-12-16	31.49	30.93	-0.61	-1.93%	30.91	31.55	7170	2227	0.81%
2025-12-15	31.64	31.54	-0.09	-0.28%	31.26	31.83	5162	1628	0.58%
2025-12-12	31.75	31.63	-0.15	-0.47%	31.47	31.86	6960	2202	0.78%
2025-12-11	32.83	31.78	-0.62	-1.91%	31.78	32.98	9518	3072	1.07%
2025-12-10	32.60	32.40	-0.22	-0.67%	32.21	32.63	5510	1782	0.62%
2025-12-09	32.86	32.62	-0.22	-0.67%	32.50	32.99	6619	2168	0.74%
2025-12-08	32.82	32.84	0.15	0.46%	32.70	33.10	6391	2101	0.72%
2025-12-05	32.49	32.69	0.24	0.74%	32.10	32.75	5006	1626	0.56%
2025-12-04	32.61	32.45	-0.16	-0.49%	32.19	32.83	5484	1783	0.62%
2025-12-03	32.91	32.61	-0.15	-0.46%	32.40	32.98	6254	2039	0.70%
2025-12-02	33.30	32.76	-0.36	-1.09%	32.72	33.30	6051	1988	0.68%
2025-12-01	33.01	33.12	0.10	0.30%	32.88	33.30	5795	1919	0.65%
2025-11-28	33.11	33.02	-0.09	-0.27%	32.70	33.12	6301	2073	0.71%
2025-11-27	33.25	33.11	0.23	0.70%	32.77	33.26	7323	2417	0.82%
2025-11-26	33.14	32.88	-0.40	-1.20%	32.86	34.23	9280	3108	1.04%
2025-11-25	33.26	33.28	0.39	1.19%	32.89	33.66	11333	3783	1.27%
2025-11-24	32.48	32.89	0.51	1.58%	32.48	33.30	9670	3178	1.09%
2025-11-21	34.18	32.38	-1.76	-5.16%	32.33	34.46	14991	4945	1.68%
2025-11-20	34.77	34.14	-0.45	-1.30%	33.79	34.93	11377	3889	1.28%
2025-11-19	36.02	34.59	-1.49	-4.13%	34.51	36.36	15063	5298	1.69%
2025-11-18	36.10	36.08	-0.02	-0.06%	35.80	36.22	11837	4258	1.33%
2025-11-17	35.95	36.10	0.04	0.11%	35.62	36.50	15601	5617	1.75%
2025-11-14	35.28	36.06	0.62	1.75%	35.15	36.33	21140	7613	2.37%
2025-11-13	35.14	35.44	0.35	1.00%	34.80	35.48	10440	3684	1.17%
2025-11-12	35.35	35.09	-0.19	-0.54%	34.97	35.48	10614	3739	1.19%
2025-11-11	35.28	35.28	-0.02	-0.06%	35.00	35.37	10071	3544	1.13%
2025-11-10	35.30	35.30	-0.01	-0.03%	35.05	35.58	10085	3558	1.13%
2025-11-07	35.60	35.31	-0.24	-0.68%	35.26	35.76	9121	3237	1.02%
2025-11-06	35.50	35.55	-0.05	-0.14%	35.00	35.79	10083	3578	1.13%
2025-11-05	35.43	35.60	-0.15	-0.42%	35.20	35.88	13677	4870	1.54%
2025-11-04	36.60	35.75	-0.67	-1.84%	35.38	36.79	23175	8276	2.60%
2025-11-03	35.18	36.42	1.18	3.35%	35.18	37.58	39971	14534	4.49%
2025-10-31	34.41	35.24	0.82	2.38%	34.35	35.35	14871	5219	1.67%
2025-10-30	35.01	34.42	-0.58	-1.66%	34.40	35.04	12989	4504	1.46%
2025-10-29	35.21	35.00	-0.17	-0.48%	34.76	35.28	14875	5208	1.67%
2025-10-28	35.25	35.17	-0.03	-0.09%	34.85	35.44	12063	4253	1.35%
2025-10-27	35.37	35.20	-0.16	-0.45%	35.04	35.73	15633	5510	1.76%
2025-10-24	35.60	35.36	-0.58	-1.61%	35.20	35.77	21844	7734	2.45%
2025-10-23	35.19	35.94	0.67	1.90%	34.99	35.98	20404	7244	2.29%
2025-10-22	35.21	35.27	-0.06	-0.17%	35.05	35.80	17437	6185	1.96%
2025-10-21	34.72	35.33	0.53	1.52%	34.52	35.35	20236	7081	2.27%
2025-10-20	33.99	34.80	1.00	2.96%	33.98	34.80	17758	6135	1.99%
2025-10-17	34.30	33.80	-0.54	-1.57%	33.79	34.57	13137	4492	1.48%
2025-10-16	34.20	34.34	0.10	0.29%	34.10	34.88	13270	4572	1.49%
2025-10-15	33.80	34.24	0.44	1.30%	33.60	34.24	12166	4147	1.37%
2025-10-14	33.77	33.80	0.48	1.44%	33.68	34.27	13716	4655	1.54%
2025-10-13	32.34	33.32	-0.53	-1.57%	32.10	33.49	12842	4246	1.44%
2025-10-10	33.60	33.85	0.24	0.71%	33.49	34.22	15075	5113	1.69%
2025-10-09	34.33	33.61	-0.41	-1.21%	33.60	34.33	11316	3823	1.27%
2025-09-30	33.98	34.02	0.04	0.12%	33.65	34.33	10732	3650	1.20%
2025-09-29	33.95	33.98	-0.06	-0.18%	33.30	34.48	12062	4101	1.35%
2025-09-26	33.89	34.04	0.18	0.53%	33.30	34.36	13422	4557	3.96%
2025-09-25	33.80	33.86	0.08	0.24%	33.51	34.30	12841	4360	3.79%
2025-09-24	32.90	33.78	0.83	2.52%	32.47	33.89	13777	4625	4.07%
2025-09-23	33.40	32.95	-0.45	-1.35%	31.92	33.40	15123	4928	4.46%
2025-09-22	33.80	33.40	-0.07	-0.21%	33.13	34.25	12272	4115	3.62%
2025-09-19	34.29	33.47	-0.82	-2.39%	33.37	34.57	16173	5460	4.77%
2025-09-18	35.86	34.29	-1.56	-4.35%	34.16	36.00	21090	7392	6.23%
2025-09-17	35.43	35.85	0.36	1.01%	35.20	35.96	16334	5823	4.82%
2025-09-16	35.41	35.49	0.08	0.23%	35.11	35.60	12293	4354	3.63%
2025-09-15	35.15	35.41	0.26	0.74%	34.81	35.63	12775	4511	3.77%
2025-09-12	35.19	35.15	0.01	0.03%	34.74	35.50	16116	5660	4.76%
2025-09-11	34.51	35.14	0.52	1.50%	33.80	35.14	16542	5735	4.88%
2025-09-10	34.51	34.62	0.11	0.32%	34.39	34.95	10959	3801	3.24%
2025-09-09	35.55	34.51	-1.04	-2.93%	34.35	35.55	14154	4932	4.18%
2025-09-08	35.10	35.55	0.48	1.37%	34.85	35.56	16189	5700	4.78%