富佳股份 (603219) - 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
2025-08-01	14.92	14.83	0.02	0.14%	14.70	14.92	25404	3760	0.45%
2025-07-31	14.94	14.81	-0.15	-1.00%	14.76	15.05	35037	5219	0.62%
2025-07-30	15.06	14.96	-0.17	-1.12%	14.85	15.11	31664	4745	0.56%
2025-07-29	15.04	15.13	-0.06	-0.39%	15.04	15.20	27941	4223	0.50%
2025-07-28	15.32	15.19	-0.08	-0.52%	15.13	15.35	30755	4672	0.55%
2025-07-25	15.20	15.27	0.05	0.33%	15.05	15.29	34957	5307	0.62%
2025-07-24	14.90	15.22	0.32	2.15%	14.80	15.55	56804	8622	1.01%
2025-07-23	15.01	14.90	-0.15	-1.00%	14.83	15.10	35309	5284	0.63%
2025-07-22	15.10	15.05	-0.04	-0.27%	14.95	15.15	25259	3798	0.45%
2025-07-21	14.84	15.09	0.31	2.10%	14.82	15.12	33400	5003	0.59%
2025-07-18	15.20	14.98	-0.17	-1.12%	14.92	15.23	32862	4927	0.59%
2025-07-17	15.07	15.15	0.13	0.87%	14.95	15.38	40960	6191	0.73%
2025-07-16	14.92	15.02	0.08	0.54%	14.85	15.07	22653	3398	0.40%
2025-07-15	14.81	14.94	0.07	0.47%	14.73	14.95	26154	3885	0.47%
2025-07-14	14.78	14.87	0.09	0.61%	14.70	14.97	30042	4457	0.54%
2025-07-11	14.58	14.78	0.21	1.44%	14.49	14.91	35491	5217	0.63%
2025-07-10	14.58	14.57	-0.09	-0.61%	14.48	14.67	17294	2516	0.31%
2025-07-09	14.73	14.66	-0.04	-0.27%	14.61	14.78	23824	3501	0.42%
2025-07-08	14.60	14.70	0.17	1.17%	14.46	14.73	22129	3247	0.39%
2025-07-07	14.48	14.53	0.04	0.28%	14.38	14.56	19970	2889	0.36%
2025-07-04	14.64	14.49	-0.20	-1.36%	14.42	14.74	24587	3571	0.44%
2025-07-03	14.62	14.69	0.07	0.48%	14.56	14.82	23588	3468	0.42%
2025-07-02	14.62	14.62	0.06	0.41%	14.39	14.75	39637	5794	0.71%
2025-07-01	14.47	14.56	0.05	0.34%	14.38	14.66	26804	3898	0.48%
2025-06-30	14.23	14.51	0.29	2.04%	14.20	14.53	30098	4344	0.54%
2025-06-27	14.14	14.22	0.09	0.64%	14.06	14.30	22065	3132	0.39%
2025-06-26	14.25	14.13	-0.25	-1.74%	14.12	14.40	30364	4328	0.54%
2025-06-25	14.25	14.38	0.18	1.27%	14.18	14.40	31104	4450	0.55%
2025-06-24	13.79	14.20	0.47	3.42%	13.74	14.27	36776	5193	0.66%
2025-06-23	13.54	13.73	-0.01	-0.07%	13.54	13.80	22361	3064	0.40%
2025-06-20	13.85	13.74	-0.11	-0.79%	13.66	14.09	22384	3089	0.40%
2025-06-19	14.05	13.85	-0.19	-1.35%	13.81	14.17	24110	3367	0.43%
2025-06-18	14.11	14.04	-0.05	-0.35%	13.93	14.16	16330	2291	0.29%
2025-06-17	14.22	14.09	-0.07	-0.49%	14.02	14.22	16034	2258	0.29%
2025-06-16	13.97	14.16	0.20	1.43%	13.97	14.18	21988	3099	0.39%
2025-06-13	14.36	13.96	-0.45	-3.12%	13.86	14.36	37468	5267	0.67%
2025-06-12	14.49	14.41	-0.08	-0.55%	14.35	14.57	18087	2612	0.32%
2025-06-11	14.38	14.49	0.05	0.35%	14.38	14.70	25334	3695	0.45%
2025-06-10	14.76	14.44	-0.31	-2.10%	14.18	14.84	38972	5641	0.70%
2025-06-09	14.55	14.75	0.24	1.65%	14.51	15.08	40482	5975	0.72%
2025-06-06	14.59	14.51	-0.07	-0.48%	14.40	14.65	22069	3196	0.39%
2025-06-05	14.59	14.58	-0.03	-0.21%	14.41	14.68	29878	4344	0.53%
2025-06-04	14.39	14.61	0.23	1.60%	14.38	14.70	29568	4309	0.53%
2025-06-03	14.21	14.38	-0.10	-0.69%	14.20	14.49	22129	3180	0.40%
2025-05-30	14.91	14.48	-0.41	-2.75%	14.42	14.94	30286	4410	0.54%
2025-05-29	14.61	14.89	0.15	1.02%	14.59	15.02	32730	4865	0.59%
2025-05-28	14.86	14.74	-0.19	-1.27%	14.61	15.00	23719	3500	0.42%
2025-05-27	15.05	14.93	-0.12	-0.80%	14.60	15.05	33854	5032	0.61%
2025-05-26	14.80	15.05	0.22	1.48%	14.75	15.20	34824	5220	0.62%
2025-05-23	15.09	14.83	-0.30	-1.98%	14.79	15.24	32188	4833	0.58%
2025-05-22	15.21	15.13	-0.10	-0.66%	15.11	15.46	27068	4123	0.48%
2025-05-21	15.45	15.23	-0.29	-1.87%	15.22	15.50	27397	4193	0.49%
2025-05-20	15.49	15.52	0.03	0.19%	15.30	15.63	23349	3620	0.42%
2025-05-19	15.60	15.49	-0.13	-0.83%	15.26	15.60	34683	5339	0.62%
2025-05-16	15.53	15.62	0.05	0.32%	15.45	15.98	38606	6068	0.69%
2025-05-15	15.58	15.57	-0.05	-0.32%	15.32	15.61	30431	4708	0.54%
2025-05-14	15.75	15.62	-0.20	-1.26%	15.51	15.82	49504	7738	0.89%
2025-05-13	16.25	15.82	-0.18	-1.13%	15.74	16.26	67112	10706	1.20%
2025-05-12	15.88	16.00	0.32	2.04%	15.70	16.24	88658	14178	1.59%
2025-05-09	15.85	15.68	-0.17	-1.07%	15.26	16.23	98995	15513	1.77%
2025-05-08	15.62	15.85	0.24	1.54%	15.61	16.12	105196	16708	1.88%
2025-05-07	15.32	15.61	0.36	2.36%	15.11	15.68	90616	13950	1.62%
2025-05-06	14.60	15.25	0.70	4.81%	14.48	15.50	83492	12570	1.49%
2025-04-30	14.16	14.55	0.39	2.75%	14.16	14.66	46484	6726	0.83%
2025-04-29	13.88	14.16	0.22	1.58%	13.78	14.26	39417	5562	0.71%
2025-04-28	14.18	13.94	-0.10	-0.71%	13.87	14.32	30544	4286	0.55%
2025-04-25	14.04	14.04	0.00	0.00%	13.95	14.21	28040	3943	0.50%
2025-04-24	14.35	14.04	-0.25	-1.75%	14.01	14.58	39533	5637	0.71%