福瑞达 (600223) - 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
2026-06-24	5.32	5.18	-0.14	-2.63%	5.15	5.35	89217	4649	0.88%
2026-06-23	5.22	5.32	0.06	1.14%	5.20	5.42	72472	3870	0.71%
2026-06-22	5.28	5.26	-0.04	-0.75%	5.04	5.29	97656	5033	0.96%
2026-06-18	5.32	5.30	-0.04	-0.75%	5.25	5.39	89813	4772	0.88%
2026-06-17	5.50	5.34	-0.16	-2.91%	5.31	5.50	89306	4784	0.88%
2026-06-16	5.55	5.50	-0.14	-2.48%	5.46	5.64	94450	5196	0.93%
2026-06-15	5.70	5.64	-0.05	-0.88%	5.62	5.80	85061	4841	0.84%
2026-06-12	5.56	5.69	0.15	2.71%	5.55	5.77	117288	6674	1.15%
2026-06-11	5.60	5.54	-0.06	-1.07%	5.48	5.63	57327	3172	0.56%
2026-06-10	5.56	5.60	0.02	0.36%	5.50	5.63	55701	3098	0.55%
2026-06-09	5.66	5.58	-0.06	-1.06%	5.54	5.67	59879	3347	0.59%
2026-06-08	5.78	5.64	-0.14	-2.42%	5.55	5.83	78098	4427	0.77%
2026-06-05	5.75	5.78	0.02	0.35%	5.75	5.87	57215	3319	0.56%
2026-06-04	5.89	5.76	-0.15	-2.54%	5.70	5.93	74002	4280	0.73%
2026-06-03	6.04	5.91	-0.13	-2.15%	5.90	6.07	68282	4054	0.67%
2026-06-02	6.24	6.04	-0.19	-3.05%	6.04	6.26	71653	4389	0.70%
2026-06-01	6.08	6.23	0.18	2.98%	6.00	6.24	79231	4864	0.78%
2026-05-29	5.96	6.05	0.10	1.68%	5.95	6.09	84545	5101	0.83%
2026-05-28	5.95	5.95	-0.11	-1.82%	5.91	6.09	55793	3340	0.55%
2026-05-27	6.16	6.06	-0.09	-1.46%	5.96	6.19	86259	5220	0.85%
2026-05-26	6.20	6.15	-0.05	-0.81%	6.11	6.20	36892	2265	0.36%
2026-05-25	6.23	6.20	0.00	0.00%	6.13	6.26	47604	2940	0.47%
2026-05-22	6.24	6.20	0.02	0.32%	6.10	6.25	60193	3717	0.59%
2026-05-21	6.29	6.18	-0.03	-0.48%	6.15	6.32	70178	4381	0.69%
2026-05-20	6.28	6.21	-0.09	-1.43%	6.17	6.29	71220	4421	0.70%
2026-05-19	6.36	6.30	-0.03	-0.47%	6.27	6.40	50866	3213	0.50%
2026-05-18	6.41	6.33	-0.08	-1.25%	6.27	6.42	85485	5406	0.84%
2026-05-15	6.50	6.41	-0.09	-1.38%	6.38	6.52	70166	4516	0.69%
2026-05-14	6.64	6.50	-0.15	-2.26%	6.50	6.65	69686	4561	0.69%
2026-05-13	6.70	6.65	0.01	0.15%	6.60	6.71	53649	3559	0.53%
2026-05-12	6.75	6.64	-0.12	-1.78%	6.64	6.78	78317	5248	0.77%
2026-05-11	6.80	6.76	-0.10	-1.46%	6.67	6.84	128636	8653	1.27%
2026-05-08	6.62	6.86	0.31	4.73%	6.59	6.90	167509	11321	1.65%
2026-05-07	6.60	6.55	-0.04	-0.61%	6.54	6.62	55667	3658	0.55%
2026-05-06	6.51	6.59	0.04	0.61%	6.51	6.63	63894	4211	0.63%
2026-04-30	6.54	6.55	-0.03	-0.46%	6.51	6.60	45577	2986	0.45%
2026-04-29	6.54	6.58	0.03	0.46%	6.51	6.63	53134	3505	0.52%
2026-04-28	6.71	6.55	-0.24	-3.53%	6.46	6.72	141168	9266	1.39%
2026-04-27	6.69	6.79	0.10	1.49%	6.66	6.82	76192	5152	0.75%
2026-04-24	6.65	6.69	0.01	0.15%	6.61	6.72	56819	3790	0.56%
2026-04-23	6.66	6.68	0.00	0.00%	6.63	6.72	59879	4000	0.59%
2026-04-22	6.74	6.68	-0.07	-1.04%	6.66	6.74	54902	3665	0.54%
2026-04-21	6.70	6.75	0.05	0.75%	6.68	6.76	44673	3005	0.44%
2026-04-20	6.73	6.70	-0.04	-0.59%	6.68	6.74	45794	3070	0.45%
2026-04-17	6.79	6.74	-0.07	-1.03%	6.70	6.80	54961	3698	0.54%
2026-04-16	6.79	6.81	0.01	0.15%	6.73	6.81	59949	4057	0.59%
2026-04-15	6.81	6.80	0.00	0.00%	6.77	6.87	68809	4684	0.68%
2026-04-14	6.81	6.80	0.01	0.15%	6.74	6.83	45967	3118	0.45%
2026-04-13	6.83	6.79	-0.03	-0.44%	6.74	6.87	44589	3024	0.44%
2026-04-10	6.84	6.82	0.05	0.74%	6.80	6.92	45590	3122	0.45%
2026-04-09	6.89	6.77	-0.15	-2.17%	6.76	6.91	64397	4399	0.63%
2026-04-08	6.91	6.92	0.06	0.87%	6.89	6.97	74331	5147	0.73%
2026-04-07	6.82	6.86	0.09	1.33%	6.70	6.88	58960	4015	0.58%
2026-04-03	6.96	6.77	-0.21	-3.01%	6.75	6.96	58257	3978	0.57%
2026-04-02	7.03	6.98	-0.06	-0.85%	6.93	7.03	72094	5032	0.71%
2026-04-01	6.94	7.04	0.16	2.33%	6.87	7.05	96103	6715	0.95%
2026-03-31	6.84	6.88	0.04	0.58%	6.84	6.95	67798	4679	0.67%
2026-03-30	6.77	6.84	0.11	1.63%	6.71	6.90	72969	4976	0.72%
2026-03-27	6.57	6.73	0.15	2.28%	6.53	6.75	63579	4248	0.63%
2026-03-26	6.60	6.58	-0.03	-0.45%	6.57	6.67	50890	3363	0.50%
2026-03-25	6.59	6.61	0.02	0.30%	6.58	6.63	51666	3414	0.51%
2026-03-24	6.48	6.59	0.16	2.49%	6.40	6.60	72043	4687	0.71%
2026-03-23	6.78	6.43	-0.39	-5.72%	6.38	6.78	111366	7288	1.10%
2026-03-20	6.95	6.82	-0.12	-1.73%	6.82	6.99	58546	4024	0.58%
2026-03-19	7.02	6.94	-0.11	-1.56%	6.92	7.06	72823	5082	0.72%
2026-03-18	7.12	7.05	-0.05	-0.70%	7.02	7.12	52789	3721	0.52%
2026-03-17	7.13	7.10	-0.03	-0.42%	7.08	7.17	70355	5014	0.69%
2026-03-16	7.05	7.13	0.05	0.71%	7.04	7.14	63037	4479	0.62%