富士达 (920640) - 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
2026-08-21	25.060	25.090	-0.050	-0.20%	25.000	25.460	17466	4399	0.97%
2026-08-20	25.350	25.140	-0.210	-0.83%	25.030	25.760	25465	6456	1.41%
2026-08-19	27.880	25.350	-2.050	-7.48%	25.300	27.950	41768	11052	2.31%
2026-08-18	27.320	27.400	0.340	1.26%	26.690	27.550	28020	7632	1.55%
2026-08-17	26.610	27.060	0.500	1.88%	26.300	27.090	20203	5414	1.12%
2026-08-14	26.560	26.560	0.260	0.99%	26.110	26.810	22334	5929	1.24%
2026-08-13	27.550	26.300	-1.000	-3.66%	26.300	27.580	29334	7910	1.62%
2026-08-12	27.060	27.300	0.240	0.89%	26.900	27.490	22153	6035	1.23%
2026-08-11	27.440	27.060	-1.000	-3.56%	27.000	27.860	29868	8124	1.65%
2026-08-10	28.410	28.060	-0.210	-0.74%	27.530	28.490	27930	7798	1.55%
2026-08-07	27.870	28.270	0.670	2.43%	27.350	28.550	38696	10845	2.14%
2026-08-06	27.030	27.600	0.220	0.80%	26.970	27.980	35973	9909	1.99%
2026-08-05	27.400	27.380	0.290	1.07%	26.810	27.770	34696	9475	1.92%
2026-08-04	26.660	27.090	0.530	2.00%	26.550	27.150	31547	8506	1.75%
2026-08-03	26.240	26.560	0.320	1.22%	25.950	27.000	29664	7857	1.64%
2026-07-31	26.930	26.240	0.540	2.10%	26.100	26.960	37157	9814	2.06%
2026-07-30	25.510	25.700	0.160	0.63%	25.330	25.920	25534	6548	1.41%
2026-07-29	25.310	25.540	0.340	1.35%	24.810	25.650	27837	7053	1.54%
2026-07-28	24.870	25.200	-0.020	-0.08%	24.710	25.620	22540	5687	1.25%
2026-07-27	24.730	25.220	0.170	0.68%	24.700	25.460	24307	6113	1.35%
2026-07-24	25.350	25.050	-0.550	-2.15%	25.050	25.940	22009	5584	1.22%
2026-07-23	25.070	25.600	0.570	2.28%	24.860	25.800	25223	6412	1.40%
2026-07-22	24.810	25.030	0.050	0.20%	24.660	25.980	31782	8056	1.76%
2026-07-21	24.460	24.980	0.800	3.31%	23.180	24.980	37696	9137	2.09%
2026-07-20	25.170	24.180	-0.630	-2.54%	23.960	25.600	31119	7693	1.72%
2026-07-17	25.230	24.810	-0.370	-1.47%	24.520	25.550	32886	8259	1.82%
2026-07-16	26.140	25.180	-1.110	-4.22%	24.900	26.220	37389	9535	2.07%
2026-07-15	26.990	26.290	-0.800	-2.95%	26.150	27.340	42141	11267	2.33%
2026-07-14	28.830	27.090	-1.740	-6.04%	26.660	29.180	55693	15253	3.08%
2026-07-13	31.200	28.830	-2.950	-9.28%	28.800	31.490	53378	15828	2.96%
2026-07-10	29.950	31.780	2.060	6.93%	29.430	33.660	82022	26053	4.54%
2026-07-09	29.100	29.720	0.570	1.96%	28.080	29.830	33800	9781	1.87%
2026-07-08	30.600	29.150	-1.730	-5.60%	29.030	31.260	39488	11862	2.19%
2026-07-07	32.300	30.880	-1.670	-5.13%	30.840	33.080	35163	11156	1.95%
2026-07-06	33.780	32.550	-1.120	-3.33%	32.420	34.380	33766	11167	1.87%
2026-07-03	32.020	33.670	1.670	5.22%	32.020	34.200	55940	18639	3.10%
2026-07-02	31.750	32.000	0.010	0.03%	31.620	32.990	40981	13246	2.27%
2026-07-01	31.390	31.990	0.580	1.85%	30.890	31.990	42172	13281	2.33%
2026-06-30	30.890	31.410	0.750	2.45%	30.660	31.850	37859	11877	2.10%
2026-06-29	31.980	30.660	-1.520	-4.72%	30.660	32.200	44545	13869	2.47%
2026-06-26	32.150	32.180	-0.240	-0.74%	30.760	33.330	56713	18273	3.14%
2026-06-25	32.550	32.420	-0.380	-1.16%	31.830	33.100	43595	14057	2.41%
2026-06-24	34.300	32.800	-0.870	-2.58%	32.630	34.550	52656	17598	2.92%
2026-06-23	33.600	33.670	0.370	1.11%	33.510	34.770	47982	16347	2.66%
2026-06-22	33.990	33.300	-0.700	-2.06%	32.300	34.000	55919	18460	3.10%
2026-06-18	35.680	34.000	-1.040	-2.97%	33.970	35.740	58967	20558	3.26%
2026-06-17	34.220	35.040	0.380	1.10%	34.080	35.440	48034	16774	2.66%
2026-06-16	34.220	34.660	0.830	2.45%	34.050	35.470	52425	18236	2.90%
2026-06-15	33.350	33.830	0.030	0.09%	32.800	33.980	50828	17001	2.81%
2026-06-12	33.800	33.800	0.390	1.17%	33.330	35.860	62855	21712	3.48%
2026-06-11	33.780	33.410	-0.590	-1.74%	32.540	34.420	52452	17498	2.90%
2026-06-10	34.670	34.000	-0.750	-2.16%	33.600	35.550	59515	20610	3.30%
2026-06-09	34.340	34.750	-0.350	-1.00%	33.600	35.200	62482	21469	3.46%
2026-06-08	34.000	35.100	-0.300	-0.85%	33.800	36.880	99133	35312	5.49%
2026-06-05	32.440	35.400	3.060	9.46%	32.320	36.870	124261	43451	6.88%
2026-06-04	32.190	32.340	-0.780	-2.36%	31.870	32.790	42457	13670	2.35%
2026-06-03	31.800	33.120	1.610	5.11%	31.730	34.400	78386	26014	4.34%
2026-06-02	31.140	31.660	0.570	1.83%	29.770	31.660	41687	12841	2.31%
2026-06-01	31.940	31.090	-0.510	-1.61%	30.990	32.090	40989	12943	2.27%
2026-05-29	33.320	31.600	-1.650	-4.96%	31.530	33.600	49322	15906	2.73%
2026-05-28	32.170	33.250	0.780	2.40%	32.020	33.500	42758	13963	2.37%
2026-05-27	34.280	32.470	-1.740	-5.09%	32.100	34.600	59877	19699	3.32%
2026-05-26	36.260	34.210	-2.390	-6.53%	33.680	36.280	75718	26161	4.19%
2026-05-25	35.610	36.600	0.710	1.98%	35.190	37.310	76456	27848	4.23%
2026-05-22	35.910	35.890	2.190	6.50%	35.420	37.580	95592	34887	5.29%
2026-05-21	35.150	33.700	-1.110	-3.19%	33.690	35.920	50254	17641	2.78%
2026-05-20	35.440	34.810	-1.040	-2.90%	34.690	35.850	43436	15189	2.40%
2026-05-19	35.040	35.850	0.720	2.05%	34.660	35.940	41113	14657	2.28%
2026-05-18	34.800	35.130	0.080	0.23%	34.700	36.000	43143	15291	2.39%
2026-05-15	35.350	35.050	-0.540	-1.52%	34.680	36.380	49061	17478	2.72%
2026-05-14	38.200	35.590	-2.340	-6.17%	35.590	38.310	58673	21596	3.25%