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
2026-05-06	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%
2026-03-13	7.00	7.08	0.05	0.71%	7.00	7.11	60376	4271	0.59%
2026-03-12	7.07	7.03	-0.05	-0.71%	7.01	7.08	48536	3418	0.48%
2026-03-11	7.10	7.08	-0.02	-0.28%	7.05	7.10	44185	3124	0.43%
2026-03-10	7.14	7.10	0.04	0.57%	7.07	7.17	52723	3742	0.52%
2026-03-09	7.01	7.06	-0.04	-0.56%	6.97	7.07	68699	4820	0.68%
2026-03-06	7.01	7.10	0.07	1.00%	7.00	7.11	54517	3855	0.54%
2026-03-05	7.08	7.03	0.01	0.14%	7.01	7.10	60776	4283	0.60%
2026-03-04	7.10	7.02	-0.10	-1.40%	7.01	7.14	69890	4931	0.69%
2026-03-03	7.22	7.12	-0.10	-1.39%	7.09	7.25	93419	6688	0.92%
2026-03-02	7.26	7.22	-0.16	-2.17%	7.20	7.30	95201	6894	0.94%
2026-02-27	7.29	7.38	0.08	1.10%	7.27	7.45	92594	6826	0.91%
2026-02-26	7.37	7.30	-0.06	-0.82%	7.28	7.38	84207	6150	0.83%
2026-02-25	7.34	7.36	0.02	0.27%	7.33	7.40	95450	7043	0.94%
2026-02-24	7.30	7.34	0.07	0.96%	7.30	7.36	77804	5700	0.77%
2026-02-13	7.40	7.27	-0.15	-2.02%	7.26	7.41	147738	10825	1.45%
2026-02-12	7.55	7.42	-0.24	-3.13%	7.37	7.58	320778	23885	3.16%
2026-02-11	7.59	7.66	0.07	0.92%	7.55	7.72	203110	15550	2.00%
2026-02-10	7.58	7.59	0.01	0.13%	7.52	7.61	103591	7851	1.02%
2026-02-09	7.59	7.58	0.02	0.26%	7.53	7.60	95273	7204	0.94%
2026-02-06	7.54	7.56	-0.02	-0.26%	7.51	7.61	165089	12486	1.62%
2026-02-05	7.53	7.58	0.05	0.66%	7.51	7.70	172253	13141	1.69%
2026-02-04	7.47	7.53	0.05	0.67%	7.43	7.54	91899	6890	0.90%
2026-02-03	7.42	7.48	0.12	1.63%	7.40	7.52	73467	5482	0.72%
2026-02-02	7.48	7.36	-0.14	-1.87%	7.36	7.54	93895	7014	0.92%
2026-01-30	7.52	7.50	-0.04	-0.53%	7.42	7.60	116438	8721	1.15%
2026-01-29	7.47	7.54	0.03	0.40%	7.42	7.60	99147	7474	0.98%
2026-01-28	7.56	7.51	-0.05	-0.66%	7.48	7.60	91344	6878	0.90%
2026-01-27	7.63	7.56	-0.09	-1.18%	7.46	7.68	122518	9245	1.21%