丰立智能 (301368) - 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
2026-08-14	42.50	42.38	-0.12	-0.28%	41.73	42.74	14937	6295	1.24%
2026-08-13	44.02	42.50	-1.06	-2.43%	42.50	44.10	19316	8355	1.61%
2026-08-12	43.39	43.56	-0.14	-0.32%	43.05	43.90	16947	7385	1.41%
2026-08-11	43.08	43.70	0.68	1.58%	41.73	44.29	29981	12971	2.50%
2026-08-10	43.18	43.02	-0.05	-0.12%	42.18	43.92	15491	6654	1.29%
2026-08-07	43.47	43.07	-0.13	-0.30%	41.82	43.48	23068	9828	1.92%
2026-08-06	43.53	43.20	-0.33	-0.76%	42.71	44.21	23850	10346	1.99%
2026-08-05	43.05	43.53	0.66	1.54%	42.90	43.99	33294	14497	2.77%
2026-08-04	41.49	42.87	1.27	3.05%	40.93	43.12	28666	12148	2.39%
2026-08-03	39.36	41.60	2.08	5.26%	38.70	41.64	32261	13208	2.69%
2026-07-31	38.82	39.52	2.17	5.81%	38.55	40.30	37659	14856	3.14%
2026-07-30	37.49	37.35	-0.46	-1.22%	37.05	38.38	20928	7897	1.74%
2026-07-29	38.22	37.81	-0.22	-0.58%	37.56	38.66	18337	6970	1.53%
2026-07-28	37.54	38.03	-0.10	-0.26%	37.38	39.00	15748	6022	1.31%
2026-07-27	36.33	38.13	1.78	4.90%	36.18	38.32	21139	7971	1.76%
2026-07-24	36.79	36.35	-1.49	-3.94%	36.30	37.40	15123	5556	1.26%
2026-07-23	37.28	37.84	0.16	0.42%	36.97	37.85	13096	4897	1.09%
2026-07-22	39.02	37.68	-1.72	-4.37%	37.50	39.02	23580	8984	1.96%
2026-07-21	38.68	39.40	1.21	3.17%	35.91	39.59	32668	12399	2.72%
2026-07-20	40.66	38.19	-1.99	-4.95%	37.56	40.90	33575	13121	2.80%
2026-07-17	43.10	40.18	-2.46	-5.77%	39.70	43.55	33053	13646	2.75%
2026-07-16	41.86	42.64	0.03	0.07%	41.50	43.42	34629	14772	2.88%
2026-07-15	39.95	42.61	2.61	6.53%	39.08	44.67	55324	23452	4.61%
2026-07-14	39.55	40.00	0.54	1.37%	38.66	40.44	25647	10155	2.14%
2026-07-13	42.01	39.46	-3.24	-7.59%	39.38	42.01	31008	12531	2.58%
2026-07-10	42.15	42.70	0.65	1.55%	41.85	43.96	37125	15947	3.09%
2026-07-09	42.00	42.05	0.23	0.55%	40.26	42.29	30818	12748	2.57%
2026-07-08	44.40	41.82	-2.42	-5.47%	41.56	44.76	37823	16041	3.15%
2026-07-07	46.07	44.24	-1.93	-4.18%	43.96	48.79	55887	25708	4.65%
2026-07-06	48.96	46.17	-3.89	-7.77%	46.02	49.18	65576	30984	5.46%
2026-07-03	43.81	50.06	6.25	14.27%	43.70	52.27	98365	47226	8.19%
2026-07-02	43.80	43.81	0.38	0.87%	43.44	45.88	47336	21104	3.94%
2026-07-01	42.53	43.43	1.80	4.32%	41.90	44.08	46841	20240	3.90%
2026-06-30	39.71	41.63	2.26	5.74%	39.37	42.24	33548	13757	2.79%
2026-06-29	39.01	39.37	0.29	0.74%	37.93	39.69	27034	10535	2.25%
2026-06-26	40.61	39.08	-1.45	-3.58%	39.08	40.61	25324	10037	2.11%
2026-06-25	41.73	40.53	-1.20	-2.88%	40.36	43.90	35564	14793	2.96%
2026-06-24	42.35	41.73	-0.62	-1.46%	40.70	42.47	26701	11083	2.22%
2026-06-23	42.07	42.35	-0.12	-0.28%	41.77	43.70	26512	11318	2.21%
2026-06-22	44.02	42.47	-1.93	-4.35%	41.20	44.58	36422	15418	3.03%
2026-06-18	43.52	44.40	0.29	0.66%	43.52	45.48	28958	12888	2.41%
2026-06-17	45.29	44.11	-1.40	-3.08%	43.80	45.52	25238	11204	2.10%
2026-06-16	44.01	45.51	1.22	2.75%	43.43	46.13	32396	14569	2.70%
2026-06-15	43.81	44.29	0.75	1.72%	43.28	44.48	25127	11057	3.92%
2026-06-12	44.85	43.54	-1.04	-2.33%	43.30	46.98	39886	17722	6.22%
2026-06-11	45.68	44.58	-1.83	-3.94%	44.08	46.22	29173	13075	4.55%
2026-06-10	47.91	46.41	-2.39	-4.90%	45.63	48.99	34285	16075	5.35%
2026-06-09	49.04	48.80	-0.68	-1.37%	47.77	49.38	43557	21135	6.79%
2026-06-08	46.40	49.48	0.85	1.75%	46.33	49.68	67308	32938	10.50%
2026-06-05	43.95	48.63	4.68	10.65%	41.33	51.40	97790	45388	15.25%
2026-06-04	44.27	43.95	-1.07	-2.38%	43.69	45.25	30456	13503	4.75%
2026-06-03	46.63	45.02	-1.85	-3.95%	44.35	47.58	36554	16702	5.70%
2026-06-02	47.51	46.87	-0.44	-0.93%	46.03	48.33	22776	10721	3.55%
2026-06-01	47.10	47.31	0.58	1.24%	46.52	47.77	19003	8958	2.96%
2026-05-29	50.88	46.73	-3.95	-7.79%	46.40	51.04	31515	15111	4.91%
2026-05-28	51.39	50.68	-0.71	-1.38%	49.22	51.42	27915	14023	4.35%
2026-05-27	53.50	51.39	-2.61	-4.83%	51.10	53.99	38912	20336	6.07%
2026-05-26	54.47	54.00	0.14	0.26%	52.90	56.32	54771	30167	8.54%
2026-05-25	55.26	53.86	-1.18	-2.14%	53.00	55.50	32855	17772	5.12%
2026-05-22	55.66	55.04	-1.14	-2.03%	54.12	56.46	45232	24957	7.05%
2026-05-21	54.58	56.18	1.56	2.86%	54.50	57.89	66437	37419	10.36%
2026-05-20	55.59	54.62	-1.87	-3.31%	54.30	55.85	35870	19676	5.59%
2026-05-19	55.34	56.49	1.33	2.41%	55.00	57.93	50157	28355	7.82%
2026-05-18	54.05	55.16	0.61	1.12%	53.89	55.55	44904	24583	7.00%
2026-05-15	52.20	54.55	2.80	5.41%	52.00	56.40	62216	34099	9.70%
2026-05-14	53.37	51.75	-1.63	-3.05%	51.75	53.80	24143	12683	3.77%
2026-05-13	53.04	53.38	-0.23	-0.43%	53.00	54.18	20454	10950	3.19%
2026-05-12	54.00	53.61	-0.66	-1.22%	53.18	54.87	26117	14069	4.07%
2026-05-11	54.42	54.27	-0.26	-0.48%	53.42	55.42	36143	19591	5.64%