富吉瑞 (688272) - 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
2026-09-16	26.24	26.93	0.32	1.20%	26.20	27.27	11564	3101	1.52%
2026-09-15	27.30	26.61	-0.59	-2.17%	26.61	27.36	6385	1719	0.84%
2026-09-14	27.20	27.20	-0.17	-0.62%	26.60	27.56	8220	2228	1.08%
2026-09-11	27.92	27.37	-0.65	-2.32%	26.58	27.98	9332	2544	1.23%
2026-09-10	27.87	28.02	-0.02	-0.07%	27.50	28.50	11140	3123	1.47%
2026-09-09	28.24	28.04	-0.04	-0.14%	27.86	28.47	9342	2629	1.23%
2026-09-08	28.27	28.08	-0.17	-0.60%	27.91	28.52	11395	3220	1.50%
2026-09-07	28.50	28.25	-0.02	-0.07%	27.65	28.90	21217	5991	2.79%
2026-09-04	28.88	28.27	-0.61	-2.11%	28.10	30.98	23865	6971	3.14%
2026-09-03	29.60	28.88	-0.76	-2.56%	28.40	32.20	21119	6165	2.78%
2026-09-02	28.66	29.64	0.69	2.38%	28.53	29.98	14696	4283	1.93%
2026-09-01	29.55	28.95	-0.68	-2.29%	28.50	29.81	10893	3168	1.43%
2026-08-31	28.08	29.63	0.85	2.95%	28.08	30.17	19684	5835	2.59%
2026-08-28	28.66	28.78	0.29	1.02%	28.25	29.20	10046	2898	1.32%
2026-08-27	28.31	28.49	-0.05	-0.18%	27.69	28.88	11334	3222	1.49%
2026-08-26	28.48	28.54	0.06	0.21%	27.75	28.95	8881	2531	1.17%
2026-08-25	27.50	28.48	0.60	2.15%	27.16	28.73	11874	3338	1.56%
2026-08-24	28.14	27.88	-0.54	-1.90%	27.42	28.99	12089	3388	1.59%
2026-08-21	27.80	28.42	-0.03	-0.11%	27.61	30.00	12865	3659	1.69%
2026-08-20	28.29	28.45	0.40	1.43%	28.00	28.96	11567	3294	1.52%
2026-08-19	30.24	28.05	-1.78	-5.97%	27.55	31.86	19593	5718	2.58%
2026-08-18	30.65	29.83	-0.71	-2.32%	29.30	30.88	13093	3923	1.72%
2026-08-17	29.25	30.54	1.55	5.35%	28.51	30.88	17132	5140	2.25%
2026-08-14	29.08	28.99	-0.51	-1.73%	28.50	29.99	16919	4913	2.23%
2026-08-13	30.24	29.50	-0.73	-2.41%	29.34	30.58	12177	3656	1.60%
2026-08-12	29.52	30.23	0.60	2.02%	29.52	30.48	10161	3062	1.34%
2026-08-11	29.30	29.63	0.24	0.82%	28.61	30.31	18895	5573	2.49%
2026-08-10	29.19	29.39	0.20	0.69%	28.52	29.48	18127	5269	2.39%
2026-08-07	28.70	29.19	0.51	1.78%	28.20	29.45	13018	3769	1.71%
2026-08-06	27.79	28.68	0.73	2.61%	27.70	29.30	16869	4851	2.22%
2026-08-05	27.70	27.95	0.45	1.64%	27.51	28.87	13141	3692	1.73%
2026-08-04	27.00	27.50	1.02	3.85%	26.48	27.96	18680	5108	2.46%
2026-08-03	24.99	26.48	1.32	5.25%	24.95	26.78	21674	5660	2.85%
2026-07-31	25.61	25.16	1.37	5.76%	24.63	26.49	17861	4584	2.35%
2026-07-30	24.94	23.79	-1.11	-4.46%	23.45	25.39	18144	4436	2.39%
2026-07-29	25.10	24.90	0.00	0.00%	23.85	25.26	20165	4964	2.65%
2026-07-28	25.95	24.90	-1.11	-4.27%	24.80	26.19	17106	4355	2.25%
2026-07-27	24.98	26.01	0.63	2.48%	24.98	26.20	13113	3383	1.73%
2026-07-24	25.52	25.38	-0.44	-1.70%	24.91	25.90	11933	3029	1.57%
2026-07-23	25.16	25.82	0.57	2.26%	24.71	26.20	15299	3945	2.01%
2026-07-22	26.01	25.25	-0.73	-2.81%	25.03	26.50	17964	4622	2.36%
2026-07-21	25.14	25.98	1.15	4.63%	22.02	26.38	31993	7857	4.21%
2026-07-20	27.72	24.83	-1.88	-7.04%	24.36	27.98	34743	9009	4.57%
2026-07-17	30.07	26.71	-3.53	-11.67%	26.54	30.39	30664	8612	4.03%
2026-07-16	31.16	30.24	-1.28	-4.06%	30.05	31.99	21964	6770	2.89%
2026-07-15	33.11	31.52	-1.59	-4.80%	31.23	33.62	21412	6890	2.82%
2026-07-14	32.20	33.11	0.86	2.67%	31.14	33.96	26604	8637	3.50%
2026-07-13	34.16	32.25	-3.52	-9.84%	32.20	35.89	27595	9255	3.63%
2026-07-10	35.67	35.77	0.75	2.14%	34.40	38.78	35910	13118	4.72%
2026-07-09	32.51	35.02	-0.97	-2.70%	32.51	37.33	34915	11962	4.59%
2026-07-08	37.00	35.99	-1.21	-3.25%	35.51	37.71	30392	11014	4.00%
2026-07-07	42.83	37.20	-6.20	-14.29%	37.00	43.72	45026	17864	5.92%
2026-07-06	46.63	43.40	-3.37	-7.21%	42.62	46.95	31728	14041	4.17%
2026-07-03	44.53	46.77	2.24	5.03%	43.45	47.88	35469	16234	4.67%
2026-07-02	45.50	44.53	-1.94	-4.17%	44.28	46.99	41265	18727	5.43%
2026-07-01	44.98	46.47	2.07	4.66%	42.81	47.49	60323	27739	7.94%
2026-06-30	39.79	44.40	4.96	12.58%	39.13	44.80	62434	26653	8.21%
2026-06-29	36.20	39.44	2.45	6.62%	36.20	39.92	55697	21411	7.33%
2026-06-26	32.95	36.99	3.87	11.68%	32.95	38.87	63849	23397	8.40%
2026-06-25	34.00	33.12	0.18	0.55%	32.25	34.64	21841	7281	2.87%
2026-06-24	34.00	32.94	-1.34	-3.91%	32.35	34.67	15995	5291	2.10%
2026-06-23	34.19	34.28	0.05	0.15%	33.50	34.75	16379	5604	2.16%
2026-06-22	34.00	34.23	-0.25	-0.73%	32.25	34.48	26267	8737	3.46%
2026-06-18	34.56	34.48	-0.78	-2.21%	34.22	35.41	17619	6112	2.32%
2026-06-17	36.85	35.26	-1.29	-3.53%	34.50	36.85	19251	6786	2.53%
2026-06-16	35.27	36.55	1.06	2.99%	35.27	37.20	19801	7214	2.61%
2026-06-15	35.05	35.49	0.81	2.34%	34.50	36.40	21684	7742	2.85%
2026-06-12	35.00	34.68	0.58	1.70%	34.24	35.57	20431	7122	2.69%
2026-06-11	33.60	34.10	-0.31	-0.90%	33.31	34.93	17887	6056	2.35%
2026-06-10	35.81	34.41	-1.72	-4.76%	33.82	37.73	31048	10890	4.09%
2026-06-09	35.28	36.13	1.50	4.33%	35.22	38.28	34691	12675	4.56%