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
2026-05-07	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%
2026-03-20	35.04	34.63	-0.41	-1.17%	34.63	35.78	45924	16169	1.27%
2026-03-19	35.30	35.04	-0.76	-2.12%	34.88	35.56	33972	11949	0.94%
2026-03-18	35.14	35.80	0.93	2.67%	35.14	35.95	54848	19567	1.51%
2026-03-17	35.71	34.87	-0.88	-2.46%	34.81	35.87	38372	13533	1.06%
2026-03-16	34.95	35.75	0.81	2.32%	34.71	35.80	42583	15050	1.17%
2026-03-13	35.40	34.94	-0.57	-1.61%	34.83	35.60	39319	13815	1.08%
2026-03-12	36.26	35.51	-0.84	-2.31%	35.21	36.44	39019	13950	1.07%
2026-03-11	36.85	36.35	-0.44	-1.20%	36.18	37.00	33712	12319	0.93%
2026-03-10	36.39	36.79	0.85	2.37%	36.30	36.98	37164	13631	1.02%
2026-03-09	35.80	35.94	-0.48	-1.32%	34.90	36.24	45625	16168	1.26%
2026-03-06	35.72	36.42	0.43	1.19%	35.62	36.45	37719	13655	1.04%
2026-03-05	35.49	35.99	1.07	3.06%	35.24	36.29	55172	19810	1.52%
2026-03-04	35.60	34.92	-1.14	-3.16%	34.70	35.75	91493	32167	2.52%
2026-03-03	38.75	36.06	-2.58	-6.68%	36.00	39.06	85710	31732	2.51%
2026-03-02	39.33	38.64	-1.41	-3.52%	38.63	39.94	52667	20547	1.54%
2026-02-27	40.45	40.05	-0.75	-1.84%	39.80	40.53	49221	19705	1.44%
2026-02-26	40.61	40.80	0.22	0.54%	40.04	40.93	55791	22642	1.64%
2026-02-25	40.68	40.58	0.12	0.30%	40.04	40.84	53007	21457	1.55%
2026-02-24	40.57	40.46	0.24	0.60%	39.90	40.85	50391	20395	1.48%
2026-02-13	39.95	40.22	0.07	0.17%	39.90	40.98	66296	26924	1.94%
2026-02-12	39.30	40.15	0.91	2.32%	39.06	40.45	65599	26254	1.92%
2026-02-11	39.51	39.24	-0.42	-1.06%	39.16	39.76	34650	13657	1.02%
2026-02-10	39.40	39.66	0.21	0.53%	39.12	40.10	51739	20485	1.52%
2026-02-09	39.98	39.45	-0.05	-0.13%	39.35	40.13	56909	22642	1.67%
2026-02-06	39.04	39.50	0.10	0.25%	38.46	39.90	53755	21046	1.58%
2026-02-05	38.40	39.40	0.71	1.84%	38.14	40.18	75254	29429	2.21%
2026-02-04	39.22	38.69	-1.30	-3.25%	38.12	39.26	83078	32060	2.44%
2026-02-03	40.25	39.99	-0.09	-0.22%	39.73	41.00	85699	34478	2.51%
2026-02-02	40.97	40.08	-0.92	-2.24%	39.52	40.98	86677	34804	2.54%
2026-01-30	39.24	41.00	1.41	3.56%	39.21	41.08	120025	48629	3.52%
2026-01-29	40.98	39.59	-1.56	-3.79%	39.45	41.26	93853	37701	2.75%
2026-01-28	40.66	41.15	0.49	1.21%	40.10	41.19	133153	54228	3.91%