富士达 (835640) - 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
2025-09-16	28.650	29.650	0.770	2.67%	28.380	30.650	86328	25426	4.78%
2025-09-15	28.370	28.880	0.360	1.26%	28.000	29.270	53343	15220	2.95%
2025-09-12	30.300	28.520	-1.400	-4.68%	28.510	30.300	80228	23342	4.44%
2025-09-11	28.990	29.920	0.800	2.75%	28.530	29.960	83945	24717	4.65%
2025-09-10	28.380	29.120	0.870	3.08%	28.260	29.510	78612	22932	4.35%
2025-09-09	29.000	28.250	-1.060	-3.62%	28.210	29.190	51486	14696	2.85%
2025-09-08	28.600	29.310	0.900	3.17%	28.210	29.690	81800	23748	4.53%
2025-09-05	27.580	28.410	0.810	2.93%	27.330	28.430	44709	12526	2.48%
2025-09-04	27.520	27.600	0.200	0.73%	27.090	27.830	38875	10702	2.15%
2025-09-03	28.250	27.400	-0.740	-2.63%	27.390	28.280	33221	9226	1.84%
2025-09-02	28.510	28.140	-0.500	-1.75%	27.500	28.510	56767	15851	3.14%
2025-09-01	29.120	28.640	-0.460	-1.58%	28.280	29.290	58091	16605	3.22%
2025-08-29	30.000	29.100	-0.480	-1.62%	28.950	30.660	94726	28116	5.25%
2025-08-28	28.700	29.580	1.640	5.87%	28.430	29.580	120473	35075	6.67%
2025-08-27	28.800	27.940	-1.160	-3.99%	27.900	29.070	60939	17323	3.37%
2025-08-26	28.750	29.100	0.400	1.39%	28.610	29.760	82495	24140	4.57%
2025-08-25	28.500	28.700	0.500	1.77%	28.000	28.850	69396	19807	3.84%
2025-08-22	28.100	28.200	0.020	0.07%	27.900	28.530	37244	10471	2.06%
2025-08-21	28.890	28.180	-0.760	-2.63%	27.870	29.050	55394	15723	3.07%
2025-08-20	28.600	28.940	0.260	0.91%	28.330	29.340	64555	18601	3.57%
2025-08-19	28.870	28.680	0.230	0.81%	28.540	29.600	97955	28431	5.42%
2025-08-18	27.500	28.450	1.220	4.48%	27.270	28.800	76365	21429	4.23%
2025-08-15	26.770	27.230	0.460	1.72%	26.710	27.280	38675	10456	2.14%
2025-08-14	27.960	26.770	-1.120	-4.02%	26.600	27.970	50276	13651	2.78%
2025-08-13	27.660	27.890	0.440	1.60%	27.520	28.280	44486	12422	2.46%
2025-08-12	28.160	27.450	-0.610	-2.17%	27.400	28.290	42948	11860	2.38%
2025-08-11	27.980	28.060	0.060	0.21%	27.700	28.880	63781	18004	3.53%
2025-08-08	28.150	28.000	0.000	0.00%	27.620	28.880	66855	18991	3.70%
2025-08-07	27.750	28.000	0.250	0.90%	27.500	28.240	53098	14849	2.94%
2025-08-06	27.460	27.750	0.090	0.33%	27.400	28.250	49972	13923	2.77%
2025-08-05	27.380	27.660	0.560	2.07%	27.150	27.970	48907	13474	2.71%
2025-08-04	26.340	27.100	0.700	2.65%	26.130	27.250	36188	9708	2.00%
2025-08-01	26.750	26.400	-0.300	-1.12%	26.250	26.820	22447	5935	1.24%
2025-07-31	26.800	26.700	-0.230	-0.85%	26.680	27.460	20690	5587	1.15%
2025-07-30	27.460	26.930	-0.370	-1.36%	26.670	27.590	26288	7137	1.46%
2025-07-29	27.510	27.300	-0.200	-0.73%	27.150	27.550	20721	5655	1.15%
2025-07-28	27.780	27.500	-0.150	-0.54%	27.360	27.900	22108	6109	1.22%
2025-07-25	27.450	27.650	0.210	0.77%	27.310	27.690	22481	6181	1.24%
2025-07-24	27.070	27.440	0.250	0.92%	27.070	27.580	22084	6049	1.22%
2025-07-23	27.270	27.190	-0.340	-1.24%	26.970	27.460	32977	8949	1.83%
2025-07-22	27.840	27.530	-0.220	-0.79%	27.400	27.870	28926	7971	1.60%
2025-07-21	27.660	27.750	0.000	0.00%	27.500	27.830	26543	7345	1.47%
2025-07-18	28.280	27.750	-0.330	-1.18%	27.720	28.300	23833	6638	1.32%
2025-07-17	27.930	28.080	0.110	0.39%	27.800	28.240	22224	6233	1.23%
2025-07-16	27.900	27.970	0.040	0.14%	27.820	28.080	18302	5116	1.01%
2025-07-15	28.200	27.930	-0.170	-0.60%	27.650	28.390	26695	7466	1.48%
2025-07-14	28.190	28.100	-0.050	-0.18%	27.920	28.220	18385	5162	1.02%
2025-07-11	28.030	28.150	0.120	0.43%	27.800	28.320	29938	8396	1.66%
2025-07-10	28.130	28.030	-0.090	-0.32%	27.880	28.290	23354	6561	1.29%
2025-07-09	28.790	28.120	-0.380	-1.33%	27.900	28.840	37289	10561	2.06%
2025-07-08	27.660	28.500	1.060	3.86%	27.350	28.500	42036	11832	2.33%
2025-07-07	27.750	27.440	-0.470	-1.68%	27.300	27.980	31015	8534	1.72%
2025-07-04	28.470	27.910	-0.720	-2.51%	27.860	28.550	35815	10087	1.98%
2025-07-03	28.400	28.630	0.240	0.85%	28.400	29.280	37155	10705	2.06%
2025-07-02	28.860	28.390	-0.580	-2.00%	28.080	28.940	36668	10404	2.03%
2025-07-01	29.940	28.970	-0.850	-2.85%	28.690	29.940	53773	15666	2.98%
2025-06-30	29.790	29.820	0.120	0.40%	29.440	30.140	69399	20645	3.84%
2025-06-27	29.130	29.700	0.740	2.56%	28.700	29.970	80557	23727	4.46%
2025-06-26	29.160	28.960	-0.360	-1.23%	28.780	30.160	79082	23281	4.38%
2025-06-25	28.360	29.320	1.020	3.60%	28.060	29.320	73453	21121	4.07%
2025-06-24	27.480	28.300	0.700	2.54%	27.480	28.350	41361	11611	2.29%
2025-06-23	27.000	27.600	0.590	2.18%	26.790	27.670	31460	8575	1.74%
2025-06-20	27.770	27.010	-0.680	-2.46%	27.010	27.970	29469	8067	1.63%
2025-06-19	28.860	27.690	-1.180	-4.09%	27.510	29.060	51688	14514	2.86%
2025-06-18	29.140	28.870	-0.420	-1.43%	28.110	29.290	49320	14128	2.73%
2025-06-17	29.140	29.290	0.450	1.56%	28.820	29.490	50628	14751	2.80%
2025-06-16	28.680	28.840	0.150	0.52%	28.170	29.300	40233	11570	2.23%
2025-06-13	28.730	28.690	-0.750	-2.55%	28.450	29.380	71075	20502	3.94%
2025-06-12	28.510	29.440	1.290	4.58%	28.510	29.990	96883	28539	5.37%
2025-06-11	28.100	28.150	0.050	0.18%	27.800	28.490	29897	8429	1.66%
2025-06-10	29.200	28.100	-0.900	-3.10%	27.680	29.230	54933	15540	3.04%
2025-06-09	28.880	29.000	-0.150	-0.51%	28.840	29.350	42374	12312	2.35%