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
2026-06-16	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%
2026-05-13	37.480	37.930	-0.100	-0.26%	37.220	38.280	58410	22060	3.23%
2026-05-12	38.870	38.030	-0.730	-1.88%	37.760	39.940	61579	23850	3.41%
2026-05-11	39.700	38.760	0.050	0.13%	38.340	40.300	72468	28331	4.01%
2026-05-08	37.500	38.710	0.790	2.08%	37.110	39.300	69463	26748	3.85%
2026-05-07	36.800	37.920	1.400	3.83%	36.570	39.300	70147	26687	3.88%
2026-05-06	36.200	36.520	1.030	2.90%	35.830	37.080	47628	17414	2.64%
2026-04-30	34.600	35.490	0.780	2.25%	34.430	36.100	45498	16103	2.52%
2026-04-29	34.510	34.710	0.460	1.34%	34.130	34.800	34655	11984	1.92%
2026-04-28	36.000	34.250	-1.750	-4.86%	33.950	36.300	49617	17272	2.75%
2026-04-27	36.580	36.000	-1.040	-2.81%	35.100	36.580	59757	21405	3.31%
2026-04-24	37.880	37.040	-0.760	-2.01%	36.810	38.260	42737	15928	2.37%
2026-04-23	39.800	37.800	-2.040	-5.12%	37.780	39.960	56654	21857	3.14%
2026-04-22	38.630	39.840	0.900	2.31%	38.380	39.980	57449	22644	3.19%
2026-04-21	39.900	38.940	-1.360	-3.37%	38.700	40.080	63135	24708	3.50%
2026-04-20	39.600	40.300	0.570	1.43%	38.880	41.280	97950	39419	5.43%
2026-04-17	37.010	39.730	2.530	6.80%	36.560	40.350	104813	40292	5.81%
2026-04-16	37.000	37.200	1.070	2.96%	36.310	37.490	64628	23891	3.58%
2026-04-15	38.000	36.130	0.310	0.87%	35.780	38.860	91557	34003	5.08%
2026-04-14	34.600	35.820	1.700	4.98%	34.380	35.840	66435	23369	3.68%
2026-04-13	34.280	34.120	-0.330	-0.96%	34.000	34.620	32860	11251	1.82%
2026-04-10	34.690	34.450	-0.140	-0.40%	34.050	35.470	47305	16534	2.62%
2026-04-09	34.400	34.590	-0.370	-1.06%	34.070	34.980	35127	12128	1.95%
2026-04-08	33.300	34.960	2.690	8.34%	33.300	34.960	55969	19143	3.10%
2026-04-07	33.040	32.270	-0.780	-2.36%	32.000	33.630	33886	11099	1.88%
2026-04-03	33.970	33.050	-0.420	-1.25%	33.050	34.580	37150	12494	2.06%
2026-04-02	34.200	33.470	-1.010	-2.93%	33.470	34.800	35402	12076	1.96%
2026-04-01	35.500	34.480	0.130	0.38%	34.300	35.900	41873	14197	2.32%
2026-03-31	34.920	34.350	-0.610	-1.74%	34.250	36.130	57206	20159	3.17%
2026-03-30	33.000	34.960	1.210	3.59%	32.900	35.370	50783	17120	2.82%
2026-03-27	33.380	33.750	-0.440	-1.29%	33.010	34.060	32744	10982	1.81%
2026-03-26	34.260	34.190	0.170	0.50%	33.940	35.130	48245	16330	2.67%
2026-03-25	33.460	34.020	0.830	2.50%	33.460	34.680	44351	15129	2.46%
2026-03-24	33.100	33.190	0.910	2.82%	32.400	33.370	41229	13538	2.28%
2026-03-23	34.510	32.280	-3.050	-8.63%	32.000	34.760	55093	18458	3.05%
2026-03-20	37.000	35.330	-1.160	-3.18%	35.290	37.180	35582	12895	1.97%
2026-03-19	36.600	36.490	-1.250	-3.31%	36.290	37.300	34535	12692	1.91%
2026-03-18	36.890	37.740	1.100	3.00%	36.810	37.850	36504	13636	2.02%
2026-03-17	37.700	36.640	-0.690	-1.85%	36.600	37.970	33480	12444	1.85%
2026-03-16	38.330	37.330	-1.210	-3.14%	36.840	38.530	42108	15789	2.33%
2026-03-13	38.580	38.540	-0.130	-0.34%	37.810	39.270	37672	14510	2.09%
2026-03-12	39.870	38.670	-1.330	-3.33%	38.590	40.490	47720	18737	2.64%
2026-03-11	41.480	40.000	-1.320	-3.19%	39.860	41.750	53493	21736	2.96%
2026-03-10	41.000	41.320	0.990	2.45%	40.550	41.720	49621	20295	2.75%
2026-03-09	41.350	40.330	-2.280	-5.35%	39.210	41.350	70584	28156	3.91%