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
2026-05-06	42.16	41.78	-0.22	-0.52%	41.40	43.77	31230	13168	4.11%
2026-04-30	40.83	42.00	1.14	2.79%	40.44	43.20	27851	11735	3.66%
2026-04-29	40.62	40.86	0.07	0.17%	40.41	41.62	18514	7595	2.44%
2026-04-28	41.38	40.79	-0.59	-1.43%	40.40	41.89	22716	9339	2.99%
2026-04-27	43.28	41.38	-1.67	-3.88%	41.07	43.41	30631	12894	4.03%
2026-04-24	43.83	43.05	-1.00	-2.27%	42.17	44.60	22431	9644	2.95%
2026-04-23	44.88	44.05	-0.56	-1.26%	43.11	45.60	29004	12814	3.82%
2026-04-22	44.22	44.61	0.25	0.56%	42.89	45.35	51122	22614	6.73%
2026-04-21	47.00	44.36	-1.84	-3.98%	43.86	49.69	57759	26896	7.60%
2026-04-20	44.40	46.20	1.80	4.05%	41.43	46.69	57642	25480	7.58%
2026-04-17	48.00	44.40	-4.84	-9.83%	44.02	48.24	53054	24363	6.98%
2026-04-16	49.49	49.24	-0.66	-1.32%	47.80	50.00	28397	13835	3.74%
2026-04-15	51.50	49.90	-0.48	-0.95%	48.80	53.96	42432	21796	5.58%
2026-04-14	49.26	50.38	0.63	1.27%	47.57	52.29	43124	21306	5.67%
2026-04-13	51.70	49.75	-3.55	-6.66%	49.30	54.30	38039	19301	5.01%
2026-04-10	51.51	53.30	-1.72	-3.13%	51.51	54.99	41989	22381	5.52%
2026-04-09	53.01	55.02	2.15	4.07%	52.29	56.50	52592	28614	6.92%
2026-04-08	50.96	52.87	4.91	10.24%	48.60	54.50	56440	28773	7.43%
2026-04-07	46.50	47.96	2.41	5.29%	44.00	49.20	43757	20663	5.76%
2026-04-03	43.44	45.55	1.43	3.24%	42.63	46.00	39269	17364	5.17%
2026-04-02	44.54	44.12	-0.86	-1.91%	43.52	47.98	42443	19313	5.58%
2026-04-01	44.46	44.98	1.39	3.19%	43.20	46.00	30208	13438	3.97%
2026-03-31	46.01	43.59	-1.52	-3.37%	43.34	46.50	39145	17373	5.15%
2026-03-30	40.86	45.11	3.93	9.54%	39.30	46.48	59125	25489	7.78%
2026-03-27	40.00	41.18	0.79	1.96%	39.40	41.88	30016	12268	3.95%
2026-03-26	41.00	40.39	-0.50	-1.22%	39.00	41.09	33942	13598	4.47%
2026-03-25	39.60	40.89	1.29	3.26%	39.48	42.98	53142	21770	6.99%
2026-03-24	35.50	39.60	5.32	15.52%	34.98	40.93	76514	29622	10.07%
2026-03-23	34.00	34.28	-0.72	-2.06%	32.80	35.74	34702	11838	4.57%
2026-03-20	34.75	35.00	0.15	0.43%	33.28	35.87	26644	9217	3.51%
2026-03-19	35.93	34.85	-1.27	-3.52%	34.61	35.93	15299	5391	2.01%
2026-03-18	35.87	36.12	0.40	1.12%	35.00	37.86	19800	7090	2.61%
2026-03-17	37.04	35.72	-1.29	-3.49%	35.72	37.80	23307	8580	3.07%
2026-03-16	35.28	37.01	1.95	5.56%	35.28	37.50	31593	11529	4.16%
2026-03-13	37.43	35.06	-2.68	-7.10%	34.74	37.65	30324	10926	3.99%
2026-03-12	37.50	37.74	0.24	0.64%	36.50	38.28	26320	9858	3.46%
2026-03-11	37.95	37.50	-0.43	-1.13%	37.26	39.49	38704	14814	5.09%
2026-03-10	37.08	37.93	1.39	3.80%	36.55	39.22	42469	16140	5.59%
2026-03-09	35.84	36.54	0.66	1.84%	33.80	37.17	44153	15680	5.81%
2026-03-06	32.40	35.88	3.46	10.67%	31.00	36.49	55149	18991	7.26%
2026-03-05	30.90	32.42	1.75	5.71%	30.90	32.93	39246	12626	5.16%
2026-03-04	32.39	30.67	-1.85	-5.69%	30.18	32.50	32630	10133	4.29%
2026-03-03	35.34	32.52	-2.47	-7.06%	32.08	35.77	45803	15619	6.03%
2026-03-02	32.60	34.99	3.22	10.14%	32.60	36.50	76559	26939	10.07%
2026-02-27	30.50	31.77	1.26	4.13%	30.25	31.79	26600	8295	3.50%
2026-02-26	30.58	30.51	-0.19	-0.62%	29.81	30.88	11157	3380	1.47%
2026-02-25	30.87	30.70	-0.17	-0.55%	30.57	31.12	11374	3503	1.50%
2026-02-24	32.00	30.87	-0.77	-2.43%	30.63	32.00	17768	5521	2.34%
2026-02-13	32.08	31.64	-0.42	-1.31%	31.39	32.19	9268	2934	1.22%
2026-02-12	32.07	32.06	0.14	0.44%	31.41	32.35	10214	3258	1.34%
2026-02-11	31.86	31.92	-0.10	-0.31%	31.58	32.88	15650	5026	2.06%
2026-02-10	32.61	32.02	-0.24	-0.74%	31.90	32.61	19911	6405	2.62%
2026-02-09	30.57	32.26	1.99	6.57%	30.26	32.60	27880	8823	3.67%
2026-02-06	30.07	30.27	-0.17	-0.56%	30.07	31.12	14845	4536	1.95%
2026-02-05	30.50	30.44	-0.06	-0.20%	30.07	30.70	12471	3788	1.64%
2026-02-04	30.69	30.50	0.03	0.10%	29.98	31.00	18507	5628	2.44%
2026-02-03	29.40	30.47	1.08	3.67%	29.40	30.55	16597	5018	2.18%
2026-02-02	29.92	29.39	-0.42	-1.41%	29.39	30.63	19005	5686	2.50%
2026-01-30	30.00	29.81	-0.22	-0.73%	29.12	30.49	25366	7552	3.34%
2026-01-29	32.41	30.03	-3.22	-9.68%	29.60	32.44	50487	15682	6.64%
2026-01-28	30.49	33.25	4.15	14.26%	30.25	34.00	80819	26065	10.63%
2026-01-27	28.89	29.10	0.12	0.41%	27.42	29.66	29492	8435	3.88%