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
2026-06-26	53.55	53.76	-0.94	-1.72%	52.58	56.75	273587	150148	7.50%
2026-06-25	55.00	54.70	-0.04	-0.07%	51.77	56.00	281569	151486	7.72%
2026-06-24	52.50	54.74	2.22	4.23%	52.12	56.40	314098	172087	8.61%
2026-06-23	50.18	52.52	1.62	3.18%	50.01	54.50	277520	145732	7.60%
2026-06-22	55.00	50.90	-0.38	-0.74%	50.50	55.28	389055	205160	10.65%
2026-06-18	49.96	51.28	2.08	4.23%	48.08	52.34	351871	176493	9.63%
2026-06-17	45.51	49.20	3.12	6.77%	45.20	49.66	379355	180637	10.39%
2026-06-16	45.03	46.08	0.86	1.90%	44.23	46.36	266285	120605	7.29%
2026-06-15	44.30	45.22	1.30	2.96%	43.84	45.78	188926	84876	5.17%
2026-06-12	44.18	43.92	0.95	2.21%	43.16	46.56	200258	89616	5.48%
2026-06-11	43.11	42.97	-0.68	-1.56%	42.52	44.20	153392	66558	4.20%
2026-06-10	42.67	43.65	0.08	0.18%	42.35	44.74	168402	73391	4.61%
2026-06-09	40.57	43.57	3.79	9.53%	39.40	44.57	203600	86124	5.57%
2026-06-08	40.60	39.78	-2.47	-5.85%	39.28	41.39	122216	49338	3.35%
2026-06-05	42.64	42.25	-0.76	-1.77%	41.65	44.03	111186	47479	3.04%
2026-06-04	43.17	43.01	-0.44	-1.01%	42.76	43.85	131378	56718	3.60%
2026-06-03	43.99	43.45	0.24	0.56%	42.97	46.50	236282	105886	6.47%
2026-06-02	40.01	43.21	3.14	7.84%	39.40	44.09	236283	98954	6.47%
2026-06-01	41.20	40.07	-1.18	-2.86%	39.80	41.35	122494	49607	3.35%
2026-05-29	44.71	41.25	-3.43	-7.68%	40.90	44.99	162149	68463	4.47%
2026-05-28	44.40	44.68	-0.30	-0.67%	43.45	45.09	157131	69833	4.33%
2026-05-27	46.67	44.98	-1.81	-3.87%	44.79	47.56	185001	84967	5.10%
2026-05-26	49.01	46.79	-2.40	-4.88%	45.90	49.25	205223	96378	5.65%
2026-05-25	48.81	49.19	-1.21	-2.40%	47.20	50.06	265464	128630	7.31%
2026-05-22	49.95	50.40	0.50	1.00%	48.40	51.30	283712	141544	7.82%
2026-05-21	52.13	49.90	-2.47	-4.72%	49.78	55.30	325259	171653	8.96%
2026-05-20	51.62	52.37	0.13	0.25%	50.60	52.80	262445	135684	7.23%
2026-05-19	50.11	52.24	0.96	1.87%	48.60	52.74	266161	135290	7.33%
2026-05-18	51.52	51.28	-2.90	-5.35%	50.30	53.22	339948	175712	9.37%
2026-05-15	49.35	54.18	5.09	10.37%	49.30	57.54	439946	238942	12.12%
2026-05-14	50.50	49.09	-0.40	-0.81%	48.96	51.40	232976	116874	6.42%
2026-05-13	48.80	49.49	0.67	1.37%	47.89	50.30	244019	119546	6.72%
2026-05-12	48.50	48.82	-0.25	-0.51%	48.01	49.99	227021	111366	6.25%
2026-05-11	46.71	49.07	4.11	9.14%	46.32	50.88	375508	182691	10.35%
2026-05-08	46.26	44.96	-2.73	-5.72%	44.05	46.50	236819	106896	6.52%
2026-05-07	43.60	47.69	4.09	9.38%	43.56	48.50	302166	139214	8.32%
2026-05-06	44.44	43.60	0.40	0.93%	43.30	44.99	207784	91482	5.72%
2026-04-30	44.21	43.20	-1.06	-2.39%	42.98	44.57	148326	64320	4.09%
2026-04-29	42.00	44.26	1.41	3.29%	41.60	45.13	251455	110415	6.93%
2026-04-28	40.28	42.85	2.78	6.94%	40.28	44.28	271279	115666	7.47%
2026-04-27	39.70	40.07	0.60	1.52%	39.30	40.64	132455	52963	3.65%
2026-04-24	41.11	39.47	-1.96	-4.73%	39.00	41.65	145162	57912	4.00%
2026-04-23	44.00	41.43	-0.97	-2.29%	39.99	44.28	215617	89702	5.94%
2026-04-22	40.05	42.40	2.30	5.74%	39.45	43.43	301071	125752	8.29%
2026-04-21	38.39	40.10	1.19	3.06%	37.80	40.40	173210	67485	4.77%
2026-04-20	37.00	38.91	1.57	4.20%	36.81	39.30	171562	65179	4.73%
2026-04-17	34.54	37.34	2.64	7.61%	34.15	39.18	204633	76690	5.64%
2026-04-16	34.93	34.70	-0.12	-0.34%	34.48	34.95	33452	11598	0.92%
2026-04-15	35.50	34.82	-0.66	-1.86%	34.75	35.80	29511	10372	0.81%
2026-04-14	34.95	35.48	0.63	1.81%	34.92	35.54	38433	13581	1.06%
2026-04-13	34.90	34.85	-0.05	-0.14%	34.74	35.26	29723	10395	0.82%
2026-04-10	34.81	34.90	0.44	1.28%	34.80	35.25	37208	13051	1.03%
2026-04-09	34.23	34.46	-0.22	-0.63%	34.16	35.11	40309	13993	1.11%
2026-04-08	34.15	34.68	1.27	3.80%	33.84	34.78	45864	15768	1.26%
2026-04-07	33.40	33.41	0.30	0.91%	33.40	33.93	25922	8725	0.71%
2026-04-03	33.07	33.11	0.16	0.49%	33.02	33.62	23744	7896	0.65%
2026-04-02	33.83	32.95	-1.06	-3.12%	32.80	34.01	39120	12998	1.08%
2026-04-01	33.59	34.01	1.06	3.22%	33.45	34.22	37073	12519	1.02%
2026-03-31	33.27	32.95	-0.41	-1.23%	32.89	33.68	25857	8601	0.71%
2026-03-30	32.58	33.36	0.30	0.91%	32.37	33.48	28800	9502	0.79%
2026-03-27	32.13	33.06	0.36	1.10%	32.07	33.24	24483	8034	0.67%
2026-03-26	33.36	32.70	-0.80	-2.39%	32.66	33.69	29085	9618	0.80%
2026-03-25	33.43	33.50	0.12	0.36%	33.40	34.09	32702	11029	0.90%
2026-03-24	33.51	33.38	0.41	1.24%	32.45	33.70	33387	11002	0.92%
2026-03-23	34.00	32.97	-1.66	-4.79%	32.63	34.44	52180	17445	1.44%