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
2026-05-21	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%
2026-05-08	51.50	54.53	2.72	5.25%	51.25	55.35	55272	29894	8.62%
2026-05-07	50.33	51.81	1.53	3.04%	50.00	52.10	24672	12726	3.85%
2026-05-06	49.90	50.28	0.88	1.78%	49.60	50.75	18557	9338	2.89%
2026-04-30	48.89	49.40	0.72	1.48%	48.41	50.00	19527	9639	3.05%
2026-04-29	48.11	48.68	0.58	1.21%	47.59	49.22	18572	9026	2.90%
2026-04-28	49.00	48.10	-0.70	-1.43%	48.00	50.44	21872	10729	3.41%
2026-04-27	47.21	48.80	1.05	2.20%	46.40	49.06	24407	11726	3.81%
2026-04-24	47.97	47.75	-0.25	-0.52%	47.21	48.28	17151	8197	2.67%
2026-04-23	48.99	48.00	-1.30	-2.64%	47.68	49.28	22446	10834	3.50%
2026-04-22	50.51	49.30	-1.80	-3.52%	47.58	50.96	43651	21357	6.81%
2026-04-21	52.34	51.10	-1.97	-3.71%	50.01	52.48	36071	18332	5.63%
2026-04-20	53.78	53.07	-0.41	-0.77%	53.00	53.84	15780	8434	2.46%
2026-04-17	53.21	53.48	-0.35	-0.65%	52.93	53.80	15659	8350	2.44%
2026-04-16	55.00	53.83	0.69	1.30%	53.41	55.88	22858	12400	3.56%
2026-04-15	53.50	53.14	-0.26	-0.49%	53.05	55.20	18386	9915	2.87%
2026-04-14	52.79	53.40	0.95	1.81%	52.51	53.49	13127	6972	2.05%
2026-04-13	51.97	52.45	0.14	0.27%	51.71	52.90	10401	5445	1.62%
2026-04-10	51.93	52.31	0.89	1.73%	51.68	53.50	15799	8324	2.46%
2026-04-09	52.58	51.42	-1.56	-2.94%	51.35	52.58	13160	6795	2.05%
2026-04-08	51.65	52.98	2.83	5.64%	51.22	52.99	17826	9310	2.78%
2026-04-07	50.13	50.15	0.32	0.64%	49.16	50.60	9332	4668	1.46%
2026-04-03	51.12	49.83	-1.28	-2.50%	49.70	51.65	11556	5809	1.80%
2026-04-02	52.53	51.11	-1.92	-3.62%	51.00	53.02	16285	8455	2.54%
2026-04-01	53.36	53.03	0.83	1.59%	52.51	53.82	18886	10039	2.95%
2026-03-31	51.80	52.20	0.17	0.33%	51.64	53.36	19421	10226	3.03%
2026-03-30	51.12	52.03	0.40	0.77%	50.59	53.45	19002	9911	2.96%
2026-03-27	50.50	51.63	0.20	0.39%	50.27	52.00	12265	6290	1.91%
2026-03-26	52.26	51.43	-1.04	-1.98%	51.23	53.45	14180	7417	2.21%
2026-03-25	51.65	52.47	0.91	1.76%	51.65	52.66	15448	8062	2.41%
2026-03-24	52.80	51.56	-0.32	-0.62%	50.02	53.00	18878	9635	2.94%
2026-03-23	52.00	51.88	-0.73	-1.39%	51.00	54.23	24163	12818	3.77%
2026-03-20	54.80	52.61	-2.07	-3.79%	52.57	55.08	15196	8143	2.37%
2026-03-19	55.77	54.68	-1.72	-3.05%	54.30	55.83	15076	8283	2.35%
2026-03-18	56.39	56.40	0.52	0.93%	55.52	56.54	8209	4603	1.28%
2026-03-17	57.38	55.88	-1.13	-1.98%	55.85	57.41	10325	5841	1.61%
2026-03-16	56.70	57.01	0.37	0.65%	56.00	57.01	9402	5324	1.47%
2026-03-13	57.14	56.64	-0.98	-1.70%	56.50	57.64	9629	5494	1.50%
2026-03-12	58.71	57.62	-1.03	-1.76%	57.30	58.90	13779	7972	2.15%
2026-03-11	59.79	58.65	-1.06	-1.78%	58.51	60.19	16795	9937	2.62%
2026-03-10	58.68	59.71	1.72	2.97%	58.36	59.86	23670	14027	3.69%
2026-03-09	56.99	57.99	0.03	0.05%	56.04	58.22	16881	9629	2.63%
2026-03-06	56.48	57.96	0.37	0.64%	56.48	58.30	14641	8470	2.28%
2026-03-05	58.28	57.59	0.19	0.33%	57.01	58.45	20419	11766	3.18%
2026-03-04	56.00	57.40	1.13	2.01%	55.06	58.45	27597	15763	4.30%
2026-03-03	59.60	56.27	-2.96	-5.00%	56.15	59.73	27223	15684	4.25%
2026-03-02	62.12	59.23	-4.09	-6.46%	59.05	62.30	34664	20877	5.41%
2026-02-27	63.22	63.32	0.16	0.25%	62.54	63.50	18546	11672	2.89%
2026-02-26	63.40	63.16	-0.24	-0.38%	63.03	63.87	19012	12050	2.96%
2026-02-25	64.00	63.40	-0.59	-0.92%	63.12	64.49	20303	12898	3.17%
2026-02-24	67.40	63.99	-1.62	-2.47%	63.91	67.58	29839	19276	4.65%
2026-02-13	65.30	65.61	0.50	0.77%	64.96	66.46	28065	18503	4.38%
2026-02-12	63.97	65.11	1.55	2.44%	63.63	66.00	38623	25217	6.02%
2026-02-11	63.62	63.56	-0.33	-0.52%	63.00	64.41	17140	10913	2.67%