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
2026-03-20	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%
2026-03-12	34.37	34.34	0.01	0.03%	33.92	34.70	8439	2899	0.95%
2026-03-11	34.60	34.33	-0.12	-0.35%	34.27	35.14	10675	3689	1.20%
2026-03-10	33.53	34.45	1.10	3.30%	33.53	34.45	9387	3206	1.05%
2026-03-09	33.64	33.35	-0.53	-1.56%	33.07	34.00	11382	3812	1.28%
2026-03-06	32.70	33.88	1.08	3.29%	32.50	33.98	10986	3684	1.23%
2026-03-05	33.16	32.80	0.05	0.15%	32.62	33.49	7536	2493	0.85%
2026-03-04	32.83	32.75	-0.15	-0.46%	32.51	33.50	9564	3147	1.07%
2026-03-03	34.20	32.90	-0.94	-2.78%	32.85	34.33	11039	3702	1.24%
2026-03-02	35.00	33.84	-1.29	-3.67%	33.61	35.00	17979	6158	2.02%
2026-02-27	34.79	35.13	0.29	0.83%	34.62	35.13	8140	2837	0.91%
2026-02-26	34.88	34.84	-0.11	-0.31%	34.63	35.10	9488	3300	1.07%
2026-02-25	35.19	34.95	-0.07	-0.20%	34.86	35.24	8364	2929	0.94%
2026-02-24	34.76	35.02	0.52	1.51%	34.54	35.15	9158	3198	1.03%
2026-02-13	34.84	34.50	-0.19	-0.55%	34.50	35.00	8974	3123	1.01%
2026-02-12	34.99	34.69	-0.19	-0.54%	34.45	34.99	10212	3547	1.15%
2026-02-11	35.00	34.88	-0.12	-0.34%	34.73	35.18	8202	2866	0.92%
2026-02-10	34.82	35.00	0.36	1.04%	34.45	35.24	10351	3615	1.16%
2026-02-09	34.34	34.64	0.39	1.14%	34.12	34.75	9552	3302	1.07%
2026-02-06	34.11	34.25	0.07	0.20%	33.94	34.72	9784	3366	1.10%
2026-02-05	33.99	34.18	0.14	0.41%	33.89	34.88	12568	4315	1.41%
2026-02-04	33.82	34.04	0.11	0.32%	33.62	34.20	9063	3075	1.02%
2026-02-03	33.60	33.93	0.52	1.56%	33.11	33.98	12346	4153	1.39%
2026-02-02	34.24	33.41	-0.82	-2.40%	33.26	34.43	12222	4149	1.37%
2026-01-30	34.20	34.23	-0.20	-0.58%	33.90	34.64	11157	3816	1.25%
2026-01-29	34.79	34.43	-0.49	-1.40%	34.08	35.21	14603	5070	1.64%
2026-01-28	35.61	34.92	-0.69	-1.94%	34.83	35.78	16763	5901	1.88%
2026-01-27	35.60	35.61	-1.59	-4.27%	34.29	36.34	33699	11863	3.78%
2026-01-26	37.26	37.20	0.12	0.32%	36.63	37.37	17744	6571	1.99%
2026-01-23	37.50	37.08	-0.27	-0.72%	36.70	37.68	16645	6158	1.87%
2026-01-22	37.51	37.35	0.18	0.48%	37.03	38.07	20765	7786	2.33%
2026-01-21	37.05	37.17	-0.11	-0.30%	36.91	37.78	24979	9301	2.80%
2026-01-20	36.84	37.28	0.37	1.00%	36.47	38.31	37871	14161	4.25%
2026-01-19	35.16	36.91	1.48	4.18%	35.16	37.37	33873	12431	3.80%
2026-01-16	35.28	35.43	0.40	1.14%	34.78	35.66	15168	5337	1.70%
2026-01-15	34.16	35.03	0.85	2.49%	33.97	35.48	19494	6805	2.19%
2026-01-14	34.15	34.18	0.03	0.09%	33.69	34.87	21905	7527	2.46%
2026-01-13	34.53	34.15	-0.19	-0.55%	33.81	34.88	27512	9436	3.09%
2026-01-12	33.94	34.34	0.41	1.21%	33.57	34.38	19960	6799	2.24%
2026-01-09	33.43	33.93	0.51	1.53%	33.13	34.22	15935	5383	1.79%
2026-01-08	33.19	33.42	0.22	0.66%	33.13	33.54	10324	3447	1.16%
2026-01-07	33.17	33.20	-0.03	-0.09%	32.86	33.30	13371	4426	1.50%
2026-01-06	33.23	33.23	0.13	0.39%	32.88	33.28	17082	5650	1.92%
2026-01-05	32.53	33.10	0.60	1.85%	32.53	33.27	9569	3160	1.07%
2025-12-31	32.74	32.50	-0.25	-0.76%	32.34	32.81	5649	1838	0.63%
2025-12-30	32.67	32.75	0.05	0.15%	32.16	32.79	7706	2505	0.87%
2025-12-29	32.71	32.70	0.00	0.00%	32.20	32.78	7536	2450	0.85%
2025-12-26	33.43	32.70	-0.60	-1.80%	32.68	33.43	7154	2353	0.80%
2025-12-25	33.23	33.30	0.07	0.21%	32.93	33.33	5289	1754	0.59%
2025-12-24	32.85	33.23	0.26	0.79%	32.69	33.28	8594	2836	0.96%
2025-12-23	33.11	32.97	-0.39	-1.17%	32.62	33.36	12020	3953	1.35%
2025-12-22	32.08	33.36	1.31	4.09%	32.08	33.97	24268	8052	2.72%
2025-12-19	31.80	32.05	0.51	1.62%	31.58	32.13	6140	1960	0.69%
2025-12-18	30.97	31.54	0.55	1.77%	30.88	31.65	7467	2347	0.84%
2025-12-17	30.93	30.99	0.06	0.19%	30.50	31.17	6948	2141	0.78%
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%