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
2026-06-16	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%
2026-05-13	12.44	12.62	0.18	1.45%	12.43	12.76	51898	6513	1.05%
2026-05-12	12.69	12.44	-0.21	-1.66%	12.43	12.69	47767	5971	0.97%
2026-05-11	12.85	12.65	-0.18	-1.40%	12.58	12.85	66293	8387	1.35%
2026-05-08	12.60	12.83	0.21	1.66%	12.51	12.85	72035	9143	1.46%
2026-05-07	12.61	12.62	-0.02	-0.16%	12.52	12.70	46842	5899	0.95%
2026-05-06	12.70	12.64	-0.02	-0.16%	12.57	12.79	53065	6725	1.08%
2026-04-30	12.70	12.66	-0.16	-1.25%	12.62	12.80	43737	5541	0.89%
2026-04-29	12.61	12.82	0.21	1.67%	12.61	12.90	47462	6067	0.96%
2026-04-28	12.87	12.61	-0.31	-2.40%	12.59	12.92	63251	8033	1.28%
2026-04-27	12.72	12.92	0.12	0.94%	12.70	12.95	37414	4803	0.76%
2026-04-24	12.70	12.80	0.01	0.08%	12.65	12.93	47250	6032	0.96%
2026-04-23	12.97	12.79	-0.18	-1.39%	12.69	12.97	61481	7859	1.25%
2026-04-22	12.96	12.97	-0.09	-0.69%	12.85	13.05	50342	6496	1.02%
2026-04-21	13.30	13.06	-0.12	-0.91%	12.97	13.30	56533	7374	1.15%
2026-04-20	13.36	13.18	-0.21	-1.57%	13.06	13.40	83239	10958	1.69%
2026-04-17	13.03	13.39	0.29	2.21%	13.03	13.65	140537	18886	2.85%
2026-04-16	12.71	13.10	0.35	2.75%	12.63	13.19	105890	13693	2.15%
2026-04-15	12.66	12.75	0.10	0.79%	12.66	12.77	64352	8176	1.31%
2026-04-14	12.71	12.65	-0.02	-0.16%	12.45	12.73	70944	8919	1.44%
2026-04-13	13.02	12.67	-0.24	-1.86%	12.61	13.02	91332	11610	1.85%
2026-04-10	12.88	12.91	0.18	1.41%	12.76	13.15	109816	14209	2.23%
2026-04-09	12.91	12.73	-0.29	-2.23%	12.58	12.91	95459	12126	1.94%
2026-04-08	12.84	13.02	0.39	3.09%	12.81	13.09	117671	15275	2.39%
2026-04-07	12.65	12.63	-0.09	-0.71%	12.52	12.85	95011	12028	1.93%
2026-04-03	13.82	12.72	-1.10	-7.96%	12.66	13.84	182264	23864	3.70%
2026-04-02	13.91	13.82	-0.30	-2.12%	13.55	14.14	137803	19108	2.80%
2026-04-01	14.39	14.12	-0.15	-1.05%	13.81	14.60	188696	26635	3.83%
2026-03-31	14.77	14.27	-0.24	-1.65%	14.17	14.77	161653	23292	3.28%
2026-03-30	14.45	14.51	-0.15	-1.02%	14.03	14.67	175628	25260	3.56%
2026-03-27	13.98	14.66	0.32	2.23%	13.98	14.82	226963	33163	4.61%
2026-03-26	14.56	14.34	-0.15	-1.04%	14.33	15.05	285471	41736	5.79%
2026-03-25	14.36	14.49	0.27	1.90%	14.30	14.65	272581	39439	5.53%
2026-03-24	13.83	14.22	0.64	4.71%	13.83	14.38	295318	41669	5.99%
2026-03-23	14.00	13.58	-0.85	-5.89%	13.55	14.70	434270	60565	8.81%
2026-03-20	13.00	14.43	1.31	9.98%	13.00	14.43	527028	75226	10.69%
2026-03-19	12.34	13.12	0.72	5.81%	12.33	13.28	154411	19962	3.13%
2026-03-18	12.42	12.40	-0.07	-0.56%	12.31	12.48	27601	3413	0.56%
2026-03-17	12.65	12.47	-0.25	-1.97%	12.45	12.79	36824	4642	0.75%
2026-03-16	12.68	12.72	0.07	0.55%	12.45	12.85	41799	5278	0.85%
2026-03-13	12.80	12.65	-0.21	-1.63%	12.63	12.87	35420	4517	0.72%
2026-03-12	12.95	12.86	-0.15	-1.15%	12.76	13.01	30106	3869	0.61%
2026-03-11	13.05	13.01	-0.04	-0.31%	12.93	13.09	28635	3719	0.58%
2026-03-10	12.83	13.05	0.27	2.11%	12.83	13.10	41849	5457	0.85%
2026-03-09	12.99	12.78	-0.37	-2.81%	12.57	12.99	63507	8109	1.29%