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
2026-06-24	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%
2026-06-08	32.82	34.63	-0.01	-0.03%	32.80	35.96	18013	6151	2.37%
2026-06-05	33.96	34.64	0.34	0.99%	32.67	35.40	14845	5057	1.95%
2026-06-04	34.51	34.30	-0.20	-0.58%	33.81	38.13	30634	10959	4.03%
2026-06-03	34.20	34.50	0.45	1.32%	32.52	35.00	21783	7296	2.87%
2026-06-02	34.78	34.05	-0.45	-1.30%	33.20	34.84	11016	3747	1.45%
2026-06-01	33.75	34.50	1.59	4.83%	32.79	35.50	15639	5389	2.06%
2026-05-29	35.05	32.91	-1.65	-4.77%	32.78	35.50	14525	4950	1.91%
2026-05-28	36.56	34.56	-1.41	-3.92%	33.36	36.56	15102	5187	1.99%
2026-05-27	35.56	35.97	1.27	3.66%	34.82	36.26	20283	7229	2.67%
2026-05-26	38.03	34.70	-3.75	-9.75%	34.06	38.03	29436	10367	3.87%
2026-05-25	37.97	38.45	0.89	2.37%	37.09	39.18	24207	9300	3.19%
2026-05-22	37.36	37.56	0.51	1.38%	36.30	38.42	20367	7590	2.68%
2026-05-21	38.50	37.05	-1.83	-4.71%	36.76	39.90	25066	9651	3.30%
2026-05-20	39.43	38.88	-0.85	-2.14%	37.83	39.65	34286	13223	4.51%
2026-05-19	41.17	39.73	-1.59	-3.85%	39.40	42.49	31799	12789	4.18%
2026-05-18	43.57	41.32	-2.78	-6.30%	40.50	43.99	42980	18076	5.66%
2026-05-15	44.00	44.10	-0.52	-1.17%	43.21	46.27	26556	11823	3.49%
2026-05-14	47.88	44.62	-2.16	-4.62%	44.00	47.98	44547	20212	5.86%
2026-05-13	47.01	46.78	-0.69	-1.45%	46.50	49.77	48930	23661	6.44%
2026-05-12	44.62	47.47	2.83	6.34%	44.39	48.49	48702	22823	6.41%
2026-05-11	44.44	44.64	-0.06	-0.13%	43.36	45.42	35164	15687	4.63%
2026-05-08	42.97	44.70	1.30	3.00%	42.24	45.20	35589	15645	4.68%
2026-05-07	41.88	43.40	1.62	3.88%	41.80	44.76	33877	14827	4.46%
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%