福然德 (605050) - 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	17.36	17.59	0.40	2.33%	17.18	17.78	60803	10642	1.23%
2025-07-31	16.78	17.19	0.49	2.93%	16.48	17.56	98268	16897	1.99%
2025-07-30	16.56	16.70	0.17	1.03%	16.56	17.40	65030	10973	1.32%
2025-07-29	16.51	16.53	0.02	0.12%	16.35	16.62	37492	6176	0.76%
2025-07-28	16.27	16.51	0.24	1.48%	16.16	16.51	34767	5675	0.71%
2025-07-25	16.24	16.27	0.08	0.49%	16.09	16.43	43052	6985	0.87%
2025-07-24	16.22	16.19	0.00	0.00%	15.70	16.30	70799	11375	1.44%
2025-07-23	16.51	16.34	-0.31	-1.86%	16.25	16.82	63373	10429	1.29%
2025-07-22	16.30	16.65	0.18	1.09%	16.30	17.00	69821	11685	1.42%
2025-07-21	16.55	16.47	0.09	0.55%	16.15	16.87	101454	16701	2.06%
2025-07-18	15.65	16.38	0.68	4.33%	15.60	16.41	92447	14817	1.88%
2025-07-17	15.28	15.70	0.51	3.36%	15.18	15.83	72187	11253	1.46%
2025-07-16	15.32	15.19	-0.13	-0.85%	15.05	15.39	44992	6851	0.91%
2025-07-15	15.15	15.32	0.12	0.79%	15.03	15.40	49571	7556	1.01%
2025-07-14	15.04	15.20	0.17	1.13%	15.04	15.33	52483	7987	1.06%
2025-07-11	14.87	15.03	0.07	0.47%	14.81	15.05	46800	6985	0.95%
2025-07-10	15.22	14.96	-0.26	-1.71%	14.63	15.65	119544	17963	2.43%
2025-07-09	15.14	15.22	0.08	0.53%	15.05	15.36	61488	9339	1.25%
2025-07-08	15.05	15.14	0.09	0.60%	14.88	15.52	126066	19062	2.56%
2025-07-07	13.90	15.05	1.05	7.50%	13.90	15.40	177729	26819	3.61%
2025-07-04	13.89	14.00	0.10	0.72%	13.78	14.13	56971	7943	1.16%
2025-07-03	13.62	13.90	0.26	1.91%	13.57	14.11	67490	9335	1.37%
2025-07-02	13.82	13.64	-0.17	-1.23%	13.56	13.87	36682	5019	0.74%
2025-07-01	13.66	13.81	0.06	0.44%	13.62	14.15	92487	12807	1.88%
2025-06-30	13.73	13.75	0.02	0.15%	13.53	13.82	47132	6453	0.96%
2025-06-27	13.48	13.73	0.36	2.69%	13.31	13.84	56015	7607	1.14%
2025-06-26	13.50	13.37	-0.13	-0.96%	13.36	13.57	33174	4455	0.67%
2025-06-25	13.61	13.50	-0.12	-0.88%	13.38	13.72	43682	5892	0.89%
2025-06-24	13.34	13.62	0.19	1.41%	13.27	13.81	67352	9192	1.37%
2025-06-23	12.73	13.43	0.68	5.33%	12.63	13.60	107002	14214	2.17%
2025-06-20	13.20	12.75	-0.45	-3.41%	12.70	13.31	50773	6568	1.03%
2025-06-19	13.15	13.20	0.10	0.76%	13.02	13.31	54512	7196	1.11%
2025-06-18	13.10	13.10	0.10	0.77%	12.79	13.16	44900	5834	0.91%
2025-06-17	13.04	13.00	-0.04	-0.31%	12.81	13.35	92351	12044	1.87%
2025-06-16	13.10	13.04	-0.06	-0.46%	12.65	13.18	82872	10691	1.68%
2025-06-13	13.28	13.10	-0.23	-1.73%	13.04	13.37	43654	5744	0.89%
2025-06-12	13.49	13.33	-0.05	-0.37%	13.18	13.49	30064	3998	0.61%
2025-06-11	13.23	13.38	0.15	1.13%	13.23	13.55	67067	8986	1.36%
2025-06-10	13.39	13.23	-0.25	-1.85%	12.89	13.46	97835	12842	1.99%
2025-06-09	13.65	13.48	-0.16	-1.17%	13.35	13.71	54058	7293	1.10%
2025-06-06	13.46	13.64	0.16	1.19%	13.46	13.83	57908	7891	1.18%
2025-06-05	13.64	13.48	-0.14	-1.03%	13.32	13.97	76076	10406	1.54%
2025-06-04	13.70	13.62	-0.15	-1.09%	13.35	13.80	71463	9730	1.45%
2025-06-03	13.84	13.77	-0.10	-0.72%	13.65	13.94	57774	7970	1.17%
2025-05-30	13.48	13.87	0.33	2.44%	13.41	14.13	99347	13714	2.02%
2025-05-29	13.36	13.54	0.10	0.74%	13.36	13.69	61849	8354	1.25%
2025-05-28	13.40	13.44	-0.05	-0.37%	13.21	13.56	61273	8194	1.24%
2025-05-27	13.79	13.49	-0.32	-2.32%	13.35	13.82	86313	11641	1.75%
2025-05-26	13.18	13.81	0.63	4.78%	13.11	13.86	107767	14635	2.19%
2025-05-23	13.19	13.18	0.03	0.23%	13.01	13.35	36206	4780	0.73%
2025-05-22	13.30	13.15	-0.15	-1.13%	12.96	13.64	88019	11717	1.79%
2025-05-21	13.25	13.30	-0.01	-0.08%	13.05	13.45	61393	8114	1.25%
2025-05-20	12.88	13.31	0.35	2.70%	12.79	13.48	95281	12621	1.93%
2025-05-19	12.72	12.96	0.20	1.57%	12.66	13.21	125245	16263	2.54%
2025-05-16	12.35	12.76	0.28	2.24%	12.35	13.00	104963	13381	2.13%
2025-05-15	12.70	12.48	-0.49	-3.78%	12.08	12.90	157826	19728	3.20%
2025-05-14	12.95	12.97	-0.12	-0.92%	12.83	13.15	96937	12568	1.97%
2025-05-13	12.75	13.09	0.35	2.75%	12.64	13.16	137013	17763	2.78%
2025-05-12	12.13	12.74	0.61	5.03%	12.13	13.07	126061	15884	2.56%
2025-05-09	12.47	12.13	-0.34	-2.73%	11.97	12.51	101241	12318	2.05%
2025-05-08	12.18	12.47	0.47	3.92%	11.73	12.60	154211	18952	3.13%
2025-05-07	11.96	12.00	0.05	0.42%	11.83	12.23	78063	9370	1.58%
2025-05-06	11.39	11.95	0.57	5.01%	11.35	12.13	136798	16251	2.78%
2025-04-30	11.32	11.38	0.05	0.44%	11.29	11.69	69662	7983	1.41%
2025-04-29	10.90	11.33	0.39	3.56%	10.90	11.47	81709	9201	1.66%
2025-04-28	11.05	10.94	-0.08	-0.73%	10.89	11.07	32618	3582	0.66%
2025-04-25	11.15	11.02	-0.01	-0.09%	10.92	11.18	44991	4959	0.91%
2025-04-24	11.02	11.03	-0.04	-0.36%	10.76	11.36	112958	12567	2.29%