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
2025-09-30	29.230	28.750	-0.190	-0.66%	28.730	29.290	33722	9751	1.87%
2025-09-29	29.170	28.940	-0.220	-0.75%	28.800	29.300	36675	10646	2.03%
2025-09-26	30.110	29.160	-1.040	-3.44%	29.080	30.110	51435	15166	2.85%
2025-09-25	30.000	30.200	-0.600	-1.95%	29.350	30.950	79321	23920	4.39%
2025-09-24	28.460	30.800	2.030	7.06%	28.200	32.400	147559	45037	8.17%
2025-09-23	29.490	28.770	-1.100	-3.68%	28.100	30.000	79770	22970	4.42%
2025-09-22	31.330	29.870	-0.490	-1.61%	29.560	32.810	111895	34691	6.20%
2025-09-19	30.500	30.360	-0.600	-1.94%	30.110	31.370	90929	27861	5.03%
2025-09-18	29.200	30.960	2.000	6.91%	28.960	31.900	167778	51186	9.29%
2025-09-17	29.170	28.960	-0.690	-2.33%	28.960	29.600	49207	14354	2.72%
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%