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
2025-08-01	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%
2025-06-06	30.000	29.150	-0.660	-2.21%	28.920	30.000	55156	16183	3.05%
2025-06-05	29.240	29.810	0.490	1.67%	28.600	30.310	84080	24924	4.66%
2025-06-04	28.350	29.320	0.680	2.37%	28.260	30.990	84909	25179	4.70%
2025-06-03	29.010	28.640	-0.060	-0.21%	28.280	29.630	50059	14477	2.77%
2025-05-30	28.290	28.800	0.360	1.27%	28.090	28.980	53694	15364	2.97%
2025-05-29	27.880	28.440	0.810	2.93%	27.650	28.470	40310	11386	2.23%
2025-05-28	28.550	27.630	-0.860	-3.02%	27.400	28.630	33367	9360	1.85%
2025-05-27	27.950	28.490	0.510	1.82%	27.800	28.570	43012	12165	2.38%
2025-05-26	27.200	27.980	0.490	1.78%	27.160	27.980	34250	9492	1.90%
2025-05-23	27.600	27.490	0.290	1.07%	27.270	28.660	56073	15652	3.11%
2025-05-22	28.500	27.200	-1.300	-4.56%	27.130	28.950	56506	15830	3.13%
2025-05-21	29.990	28.500	-1.130	-3.81%	28.500	30.000	50443	14671	2.79%
2025-05-20	29.400	29.630	0.130	0.44%	28.930	29.690	67128	19687	3.72%
2025-05-19	28.530	29.500	1.220	4.31%	28.040	29.790	72891	21198	4.04%
2025-05-16	28.220	28.280	0.270	0.96%	27.920	28.720	41489	11767	2.30%
2025-05-15	28.600	28.010	-0.670	-2.34%	28.010	28.910	46502	13165	2.58%
2025-05-14	29.180	28.680	-0.160	-0.55%	28.180	29.600	52068	14944	2.88%
2025-05-13	29.900	28.840	-1.160	-3.87%	28.690	30.490	74276	21935	4.11%
2025-05-12	27.880	30.000	1.170	4.06%	27.880	30.600	105045	31068	5.82%
2025-05-09	31.500	28.830	-0.770	-2.60%	28.600	32.280	137566	42089	7.62%
2025-05-08	28.340	29.600	1.350	4.78%	27.900	29.840	99336	28818	5.50%
2025-05-07	28.580	28.250	0.400	1.44%	27.850	29.000	86307	24482	4.78%
2025-05-06	26.990	27.850	1.160	4.35%	26.990	27.980	50149	13808	2.78%
2025-04-30	26.170	26.690	0.810	3.13%	26.080	26.710	34934	9246	1.93%
2025-04-29	25.560	25.880	0.200	0.78%	25.520	26.230	26868	6971	1.49%
2025-04-28	27.280	25.680	-1.420	-5.24%	25.630	27.280	46158	12100	2.56%
2025-04-25	27.070	27.100	0.320	1.19%	26.900	27.950	39827	10915	2.21%
2025-04-24	28.300	26.780	-1.470	-5.20%	26.610	28.350	52112	14261	2.89%