富乐德 (301297) - 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
2025-09-16	39.86	39.98	0.05	0.13%	39.58	40.20	35426	14127	2.51%
2025-09-15	40.71	39.93	-0.17	-0.42%	39.87	40.90	44976	18110	3.18%
2025-09-12	39.89	40.10	0.21	0.53%	39.71	40.46	54377	21831	3.85%
2025-09-11	38.92	39.89	0.90	2.31%	38.51	39.99	58547	23141	4.14%
2025-09-10	39.31	38.99	-0.11	-0.28%	38.91	39.59	36576	14333	2.59%
2025-09-09	40.44	39.10	-1.34	-3.31%	38.98	40.44	53570	21188	3.79%
2025-09-08	41.02	40.44	-0.57	-1.39%	40.08	41.02	55484	22422	3.93%
2025-09-05	40.00	41.01	1.13	2.83%	39.66	41.10	61144	24640	4.33%
2025-09-04	41.03	39.88	-1.50	-3.62%	39.33	41.60	78640	31830	5.57%
2025-09-03	41.89	41.38	-0.31	-0.74%	41.19	43.17	83825	35299	5.93%
2025-09-02	43.40	41.69	-2.01	-4.60%	41.48	43.91	86264	36540	6.10%
2025-09-01	43.51	43.70	0.55	1.27%	43.00	44.38	80688	35213	5.71%
2025-08-29	43.95	43.15	-1.12	-2.53%	42.92	43.99	77821	33704	5.51%
2025-08-28	43.00	44.27	1.27	2.95%	42.50	44.30	111312	48472	7.88%
2025-08-27	44.06	43.00	-1.27	-2.87%	43.00	44.96	108229	47787	7.66%
2025-08-26	44.43	44.27	-0.51	-1.14%	43.85	44.76	84159	37319	5.96%
2025-08-25	45.05	44.78	0.03	0.07%	44.32	45.59	127601	57285	9.03%
2025-08-22	43.97	44.75	0.82	1.87%	43.88	45.20	127973	57230	9.06%
2025-08-21	44.90	43.93	-0.66	-1.48%	43.75	45.32	87697	38893	6.21%
2025-08-20	43.25	44.59	1.13	2.60%	42.82	44.68	111274	48936	7.87%
2025-08-19	44.01	43.46	-0.68	-1.54%	43.13	44.10	87065	37994	6.16%
2025-08-18	43.78	44.14	0.56	1.28%	43.48	44.72	118749	52277	8.40%
2025-08-15	42.73	43.58	0.59	1.37%	42.71	43.75	98310	42553	6.96%
2025-08-14	44.18	42.99	-1.37	-3.09%	42.97	45.50	151920	67061	10.75%
2025-08-13	42.59	44.36	1.77	4.16%	42.25	45.97	220621	96891	15.61%
2025-08-12	41.37	42.59	1.36	3.30%	41.16	42.99	124139	52471	8.78%
2025-08-11	40.81	41.23	0.42	1.03%	40.77	41.50	48983	20204	3.47%
2025-08-08	41.66	40.81	-1.14	-2.72%	40.76	41.73	64192	26357	4.54%
2025-08-07	41.56	41.95	0.39	0.94%	41.30	42.43	93245	39058	6.60%
2025-08-06	40.79	41.56	0.77	1.89%	40.52	41.70	79345	32632	5.62%
2025-08-05	40.65	40.79	0.26	0.64%	40.38	41.13	38598	15731	2.73%
2025-08-04	40.50	40.53	0.01	0.02%	40.05	40.61	27196	10987	1.92%
2025-08-01	40.19	40.58	0.39	0.97%	40.04	40.74	36055	14593	2.55%
2025-07-31	40.84	40.19	-0.65	-1.59%	40.02	41.47	62855	25585	4.45%
2025-07-30	41.45	40.84	-0.57	-1.38%	40.64	41.80	53213	21875	3.77%
2025-07-29	41.62	41.41	-0.21	-0.50%	41.17	42.16	55472	23078	3.93%
2025-07-28	42.09	41.62	-0.51	-1.21%	41.53	42.20	56525	23552	4.00%
2025-07-25	41.56	42.13	0.56	1.35%	41.05	42.30	79876	33334	5.65%
2025-07-24	40.59	41.57	0.97	2.39%	40.55	41.66	65248	26984	4.62%
2025-07-23	41.02	40.60	-0.62	-1.50%	40.60	41.46	52625	21598	3.72%
2025-07-22	41.62	41.22	-0.40	-0.96%	41.05	41.98	54085	22468	3.83%
2025-07-21	41.50	41.62	-0.12	-0.29%	41.28	41.82	47385	19712	3.35%
2025-07-18	41.08	41.74	0.65	1.58%	40.72	41.78	60126	24793	4.25%
2025-07-17	40.59	41.09	0.65	1.61%	40.10	41.20	45459	18503	3.22%
2025-07-16	39.98	40.44	0.10	0.25%	39.98	40.89	31054	12585	2.20%
2025-07-15	40.33	40.34	0.01	0.02%	39.93	40.65	31984	12872	2.26%
2025-07-14	40.46	40.33	-0.36	-0.88%	40.12	40.56	26572	10710	1.88%
2025-07-11	40.05	40.69	0.45	1.12%	39.76	40.76	39212	15837	2.77%
2025-07-10	40.34	40.24	-0.17	-0.42%	39.53	40.65	54447	21813	3.85%
2025-07-09	41.35	40.41	-0.84	-2.04%	40.36	41.75	50391	20557	3.57%
2025-07-08	41.28	41.25	0.37	0.91%	41.17	41.92	44983	18608	3.18%
2025-07-07	40.65	40.88	0.06	0.15%	40.51	41.05	27294	11144	1.93%
2025-07-04	41.00	40.82	-0.48	-1.16%	40.65	41.36	46781	19156	3.31%
2025-07-03	41.66	41.30	-0.36	-0.86%	40.88	41.94	49665	20492	3.51%
2025-07-02	42.68	41.66	-1.45	-3.36%	41.44	42.68	86372	36133	6.11%
2025-07-01	41.21	43.11	1.78	4.31%	41.05	43.59	160343	68462	11.35%
2025-06-30	40.84	41.33	1.20	2.99%	40.73	41.95	102091	42207	7.22%
2025-06-27	40.07	40.13	0.27	0.68%	39.65	40.45	45042	18083	3.19%
2025-06-26	40.25	39.86	-0.39	-0.97%	39.76	40.58	53957	21634	3.82%
2025-06-25	39.80	40.25	0.45	1.13%	39.44	40.50	79038	31683	5.59%
2025-06-24	39.28	39.80	0.78	2.00%	39.20	39.99	48337	19208	3.42%
2025-06-23	37.97	39.02	0.53	1.38%	37.90	39.58	51665	20181	3.66%
2025-06-20	38.88	38.49	-0.13	-0.34%	38.27	39.59	53479	20728	3.78%
2025-06-19	39.79	38.62	-1.16	-2.92%	38.60	40.06	54404	21376	3.85%
2025-06-18	40.09	39.78	-0.52	-1.29%	39.48	40.44	45908	18280	3.25%
2025-06-17	40.45	40.30	-0.13	-0.32%	40.05	40.85	37181	14985	2.63%
2025-06-16	40.20	40.43	0.19	0.47%	40.03	41.00	40601	16413	2.87%
2025-06-13	40.09	40.24	-0.93	-2.26%	40.09	40.99	54193	21883	3.84%
2025-06-12	41.53	41.17	-0.52	-1.25%	41.01	41.87	57792	23886	4.18%
2025-06-11	42.23	41.69	-0.53	-1.26%	41.60	42.40	60861	25471	4.40%
2025-06-10	43.00	42.22	-0.55	-1.29%	41.82	44.27	106181	45849	7.67%
2025-06-09	42.42	42.77	0.38	0.90%	42.41	43.20	55742	23869	4.03%