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
2026-08-21	10.32	10.33	0.07	0.68%	10.13	10.36	13063	1342	0.27%
2026-08-20	10.26	10.26	0.15	1.48%	10.13	10.32	15060	1544	0.31%
2026-08-19	10.55	10.11	-0.45	-4.26%	10.10	10.65	30165	3114	0.61%
2026-08-18	10.73	10.56	-0.17	-1.58%	10.54	10.79	18750	1987	0.38%
2026-08-17	10.64	10.73	0.07	0.66%	10.50	10.79	28357	3025	0.58%
2026-08-14	10.70	10.66	-0.02	-0.19%	10.58	10.76	15780	1687	0.32%
2026-08-13	10.88	10.68	-0.19	-1.75%	10.68	10.98	21623	2332	0.44%
2026-08-12	10.77	10.87	0.10	0.93%	10.75	10.97	20948	2269	0.43%
2026-08-11	11.02	10.77	-0.17	-1.55%	10.73	11.02	26431	2862	0.54%
2026-08-10	10.52	10.94	0.37	3.50%	10.50	11.25	57206	6249	1.16%
2026-08-07	10.56	10.57	-0.04	-0.38%	10.44	10.68	29218	3077	0.59%
2026-08-06	10.74	10.61	-0.04	-0.38%	10.46	11.08	34948	3734	0.71%
2026-08-05	10.76	10.65	-0.11	-1.02%	10.53	10.84	33105	3521	0.67%
2026-08-04	10.70	10.76	0.00	0.00%	10.59	10.79	34435	3684	0.70%
2026-08-03	10.20	10.76	0.53	5.18%	10.20	10.81	54913	5798	1.11%
2026-07-31	10.10	10.23	0.10	0.99%	10.05	10.24	25794	2618	0.52%
2026-07-30	10.16	10.13	-0.03	-0.30%	10.06	10.26	23879	2424	0.48%
2026-07-29	10.26	10.16	-0.05	-0.49%	10.10	10.38	39905	4080	0.81%
2026-07-28	10.21	10.21	-0.08	-0.78%	10.06	10.25	25692	2613	0.52%
2026-07-27	10.22	10.29	0.07	0.68%	10.21	10.49	32091	3319	0.65%
2026-07-24	10.08	10.22	0.05	0.49%	10.02	10.41	36093	3693	0.73%
2026-07-23	9.90	10.17	0.18	1.80%	9.88	10.19	25759	2592	0.52%
2026-07-22	9.88	9.99	0.08	0.81%	9.80	10.16	33115	3314	0.67%
2026-07-21	9.95	9.91	-0.09	-0.90%	9.75	10.12	41782	4119	0.85%
2026-07-20	10.15	10.00	-0.15	-1.48%	9.84	10.43	46260	4685	0.94%
2026-07-17	10.78	10.15	-0.62	-5.76%	10.12	10.78	51691	5376	1.05%
2026-07-16	10.26	10.77	0.51	4.97%	10.18	10.78	79794	8378	1.62%
2026-07-15	9.55	10.26	0.68	7.10%	9.54	10.38	70519	7124	1.43%
2026-07-14	9.50	9.58	0.19	2.02%	9.30	9.62	25495	2417	0.52%
2026-07-13	9.58	9.39	-0.22	-2.29%	9.35	9.66	21003	1991	0.43%
2026-07-10	9.48	9.61	0.09	0.95%	9.39	9.68	21953	2103	0.45%
2026-07-09	9.56	9.52	-0.03	-0.31%	9.33	9.60	20680	1954	0.42%
2026-07-08	9.66	9.75	0.04	0.41%	9.50	9.76	20496	1981	0.42%
2026-07-07	9.99	9.71	-0.27	-2.71%	9.68	9.99	23371	2281	0.47%
2026-07-06	9.99	9.98	0.00	0.00%	9.86	10.07	25647	2558	0.52%
2026-07-03	9.61	9.98	0.38	3.96%	9.61	10.07	43945	4369	0.89%
2026-07-02	9.51	9.60	0.05	0.52%	9.51	9.75	29812	2880	0.60%
2026-07-01	9.31	9.55	0.19	2.03%	9.31	9.70	34713	3306	0.70%
2026-06-30	9.40	9.36	-0.03	-0.32%	9.23	9.53	29607	2769	0.60%
2026-06-29	9.49	9.39	-0.13	-1.37%	9.10	9.55	43876	4103	0.89%
2026-06-26	9.80	9.52	-0.30	-3.05%	9.50	9.82	34832	3339	0.71%
2026-06-25	10.00	9.82	-0.20	-2.00%	9.81	10.08	27742	2741	0.56%
2026-06-24	10.19	10.02	-0.24	-2.34%	9.94	10.29	31819	3188	0.65%
2026-06-23	10.09	10.26	0.17	1.68%	10.01	10.56	50531	5215	1.03%
2026-06-22	10.10	10.09	-0.12	-1.18%	9.74	10.28	44195	4393	0.90%
2026-06-18	10.02	10.21	0.12	1.19%	9.90	10.33	37120	3766	0.75%
2026-06-17	10.27	10.09	-0.25	-2.42%	10.02	10.35	28431	2875	0.58%
2026-06-16	10.31	10.34	-0.05	-0.48%	10.19	10.39	19594	2016	0.40%
2026-06-15	10.33	10.39	0.13	1.27%	10.29	10.53	27843	2896	0.56%
2026-06-12	10.25	10.26	0.04	0.39%	10.21	10.39	25380	2616	0.51%
2026-06-11	10.33	10.22	-0.16	-1.54%	10.15	10.37	19239	1965	0.39%
2026-06-10	10.45	10.38	-0.10	-0.95%	10.28	10.50	26458	2742	0.54%
2026-06-09	10.39	10.48	0.04	0.38%	10.35	10.57	21745	2277	0.44%
2026-06-08	10.66	10.44	-0.29	-2.70%	10.28	10.72	29802	3121	0.60%
2026-06-05	10.65	10.73	0.08	0.75%	10.61	10.90	23840	2566	0.48%
2026-06-04	10.95	10.65	-0.22	-2.02%	10.60	10.96	27194	2918	0.55%
2026-06-03	11.02	10.87	-0.21	-1.90%	10.79	11.06	27609	3012	0.56%
2026-06-02	11.07	11.08	0.06	0.54%	10.80	11.32	43067	4762	0.87%
2026-06-01	10.82	11.02	0.20	1.85%	10.79	11.07	28824	3163	0.58%
2026-05-29	11.08	10.82	-0.14	-1.28%	10.78	11.08	23803	2590	0.48%
2026-05-28	10.97	10.96	0.02	0.18%	10.70	11.04	29496	3213	0.60%
2026-05-27	11.31	10.94	-0.38	-3.36%	10.88	11.31	54098	5960	1.10%
2026-05-26	11.61	11.32	-0.27	-2.33%	11.20	11.61	54725	6208	1.11%
2026-05-25	11.81	11.59	-0.28	-2.36%	11.48	11.92	56694	6587	1.15%
2026-05-22	11.89	11.87	-0.02	-0.17%	11.78	11.98	29194	3468	0.59%
2026-05-21	11.93	11.89	-0.04	-0.34%	11.85	12.15	35170	4212	0.71%
2026-05-20	12.23	11.93	-0.27	-2.21%	11.88	12.23	30931	3706	0.63%
2026-05-19	11.84	12.20	0.29	2.43%	11.84	12.26	41671	5030	0.85%
2026-05-18	12.11	11.91	-0.25	-2.06%	11.80	12.11	48733	5799	0.99%
2026-05-15	12.25	12.16	-0.14	-1.14%	11.92	12.47	73161	8877	1.48%
2026-05-14	12.61	12.30	-0.32	-2.54%	12.30	12.61	54039	6688	1.10%