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
2025-12-16	37.23	37.39	0.35	0.94%	36.40	37.69	33187	12314	2.35%
2025-12-15	37.26	37.04	-0.53	-1.41%	36.92	37.63	23138	8624	1.64%
2025-12-12	36.80	37.57	0.77	2.09%	36.75	37.60	35228	13156	2.50%
2025-12-11	37.32	36.80	-0.42	-1.13%	36.80	37.32	21151	7835	1.50%
2025-12-10	37.26	37.22	0.20	0.54%	36.80	37.40	18993	7046	1.35%
2025-12-09	37.10	37.02	-0.14	-0.38%	36.94	37.38	19350	7186	1.37%
2025-12-08	36.88	37.16	0.39	1.06%	36.83	37.35	25198	9353	1.79%
2025-12-05	36.25	36.77	0.52	1.43%	35.90	36.78	19231	6986	1.36%
2025-12-04	36.22	36.25	0.02	0.06%	35.95	36.50	17913	6482	1.27%
2025-12-03	37.01	36.23	-0.57	-1.55%	36.03	37.06	19932	7239	1.41%
2025-12-02	37.20	36.80	-0.50	-1.34%	36.68	37.26	18477	6826	1.31%
2025-12-01	36.96	37.30	0.35	0.95%	36.75	37.30	25924	9602	1.84%
2025-11-28	36.45	36.95	0.48	1.32%	36.39	37.05	22859	8431	1.62%
2025-11-27	37.12	36.47	-0.52	-1.41%	36.45	37.12	23646	8711	1.68%
2025-11-26	36.61	36.99	0.32	0.87%	36.50	37.04	27452	10105	1.95%
2025-11-25	35.83	36.67	0.87	2.43%	35.67	37.14	40710	14920	2.89%
2025-11-24	35.47	35.80	0.74	2.11%	35.16	35.95	29906	10651	2.12%
2025-11-21	36.38	35.06	-1.69	-4.60%	35.05	36.79	43259	15475	3.07%
2025-11-20	36.86	36.75	0.14	0.38%	36.61	37.42	30392	11270	2.16%
2025-11-19	36.45	36.61	0.09	0.25%	36.30	36.84	23619	8652	1.68%
2025-11-18	36.44	36.52	0.00	0.00%	36.13	37.00	30509	11165	2.16%
2025-11-17	37.07	36.52	-0.58	-1.56%	36.24	37.23	44255	16202	3.14%
2025-11-14	37.07	37.10	-0.22	-0.59%	36.96	37.47	23608	8780	1.67%
2025-11-13	37.56	37.32	-0.14	-0.37%	37.20	37.69	27184	10174	1.93%
2025-11-12	38.10	37.46	-0.55	-1.45%	37.34	38.19	25758	9668	1.83%
2025-11-11	38.28	38.01	-0.23	-0.60%	37.92	38.57	24178	9244	1.72%
2025-11-10	37.85	38.24	0.47	1.24%	37.85	38.42	23932	9141	1.70%
2025-11-07	38.59	37.77	-0.96	-2.48%	37.77	38.59	36947	14085	2.62%
2025-11-06	38.51	38.73	0.23	0.60%	38.42	38.84	20737	8018	1.47%
2025-11-05	38.38	38.50	-0.30	-0.77%	38.20	38.74	23341	8987	1.66%
2025-11-04	39.22	38.80	-0.68	-1.72%	38.65	39.52	27500	10732	1.95%
2025-11-03	38.91	39.48	0.44	1.13%	38.59	39.66	34816	13615	2.47%
2025-10-31	38.53	39.04	0.20	0.51%	38.53	39.22	27041	10542	1.92%
2025-10-30	39.68	38.84	-0.53	-1.35%	38.81	39.69	36027	14088	2.55%
2025-10-29	39.11	39.37	0.17	0.43%	38.92	39.37	30794	12074	2.18%
2025-10-28	39.69	39.20	-0.62	-1.56%	39.16	39.69	41119	16174	2.91%
2025-10-27	40.11	39.82	0.05	0.13%	39.78	40.55	47955	19221	3.39%
2025-10-24	40.73	39.77	-0.46	-1.14%	39.72	40.73	60186	24061	4.26%
2025-10-23	39.51	40.23	0.48	1.21%	38.98	40.23	32841	12959	2.32%
2025-10-22	39.36	39.75	0.24	0.61%	39.01	40.03	33932	13442	2.40%
2025-10-21	39.37	39.51	0.36	0.92%	39.08	39.77	33624	13283	2.38%
2025-10-20	39.48	39.15	0.23	0.59%	38.86	39.78	35153	13837	2.49%
2025-10-17	40.24	38.92	-1.32	-3.28%	38.80	40.46	49331	19483	3.49%
2025-10-16	40.96	40.24	-0.71	-1.73%	40.16	40.96	41838	16930	2.96%
2025-10-15	41.60	40.95	-0.55	-1.33%	40.21	41.79	58774	23961	4.16%
2025-10-14	43.97	41.50	-2.47	-5.62%	41.25	43.97	123103	52288	8.71%
2025-10-13	40.07	43.97	1.59	3.75%	40.07	44.00	150755	64764	10.67%
2025-10-10	42.80	42.38	-0.91	-2.10%	41.88	42.97	73556	31089	5.21%
2025-10-09	43.00	43.29	0.51	1.19%	42.44	44.35	98776	42880	6.99%
2025-09-30	42.17	42.78	0.62	1.47%	42.17	43.20	66742	28531	4.72%
2025-09-29	42.31	42.16	-0.22	-0.52%	41.88	42.77	59622	25139	4.22%
2025-09-26	42.94	42.38	-0.73	-1.69%	42.15	43.33	66480	28294	4.70%
2025-09-25	43.90	43.11	-1.44	-3.23%	43.03	43.90	117748	51032	8.33%
2025-09-24	43.31	44.55	1.03	2.37%	43.00	45.56	223626	99317	15.83%
2025-09-23	42.02	43.52	1.81	4.34%	40.68	44.00	129249	54585	9.15%
2025-09-22	41.37	41.71	-0.08	-0.19%	41.01	41.80	56691	23497	4.01%
2025-09-19	41.98	41.79	-0.21	-0.50%	41.30	42.83	106383	44727	7.53%
2025-09-18	40.17	42.00	1.80	4.48%	39.90	43.00	192108	80343	13.60%
2025-09-17	39.99	40.20	0.22	0.55%	39.99	41.00	67183	27219	4.75%
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%