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
2025-10-31	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%
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%