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
2026-04-30	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%
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%