福瑞股份(300049)股票行情
福瑞股份(300049)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 45.19 | 43.71 | -1.11 | -2.48% | 43.43 | 46.47 | 106217 | 47726.82 | 4.55% | 0.00 |
| 2025-07-31 | 43.40 | 44.82 | 1.28 | 2.94% | 43.30 | 45.82 | 102676 | 45900.86 | 4.40% | 0.00 |
| 2025-07-30 | 43.78 | 43.54 | -0.68 | -1.54% | 42.30 | 44.09 | 84999 | 36728.28 | 3.64% | 0.00 |
| 2025-07-29 | 44.40 | 44.22 | -0.53 | -1.18% | 43.61 | 44.80 | 76783 | 33888.14 | 3.29% | 6.00 |
| 2025-07-28 | 43.27 | 44.75 | 1.59 | 3.68% | 42.35 | 44.79 | 104271 | 45584.17 | 4.47% | 1.00 |
| 2025-07-25 | 42.00 | 43.16 | 1.19 | 2.84% | 41.55 | 44.40 | 103343 | 44901.23 | 4.43% | 0.00 |
| 2025-07-24 | 41.86 | 41.97 | 0.02 | 0.05% | 41.28 | 42.26 | 74212 | 30923.73 | 3.18% | 2.00 |
| 2025-07-23 | 41.04 | 41.95 | 0.64 | 1.55% | 40.51 | 42.39 | 89541 | 37308.68 | 3.83% | 0.00 |
| 2025-07-22 | 39.72 | 41.31 | 1.22 | 3.04% | 39.70 | 42.76 | 122794 | 51159.62 | 5.26% | 0.00 |
| 2025-07-21 | 40.31 | 40.09 | -0.47 | -1.16% | 39.28 | 41.08 | 94961 | 37925.64 | 4.07% | 0.00 |
| 2025-07-18 | 40.38 | 40.56 | -0.04 | -0.10% | 40.10 | 40.95 | 86225 | 34939.26 | 3.69% | 0.00 |
| 2025-07-17 | 40.20 | 40.60 | 0.57 | 1.42% | 39.71 | 40.88 | 139130 | 56140.32 | 5.96% | 0.00 |
| 2025-07-16 | 36.63 | 40.03 | 3.49 | 9.55% | 36.35 | 40.44 | 209829 | 82281.76 | 8.99% | 0.00 |
| 2025-07-15 | 36.51 | 36.54 | -0.63 | -1.69% | 35.33 | 37.17 | 140896 | 50908.20 | 6.03% | 0.00 |
| 2025-07-14 | 37.90 | 37.17 | -0.76 | -2.00% | 36.60 | 38.20 | 90923 | 34018.71 | 3.89% | 0.00 |
| 2025-07-11 | 37.69 | 37.93 | 0.28 | 0.74% | 37.18 | 38.38 | 146107 | 55427.19 | 6.26% | 0.00 |
| 2025-07-10 | 36.81 | 37.65 | 0.65 | 1.76% | 36.06 | 38.27 | 208775 | 78075.61 | 8.94% | 0.00 |
| 2025-07-09 | 32.38 | 37.00 | 4.72 | 14.62% | 32.24 | 37.15 | 285475 | 101044.61 | 12.23% | 0.00 |
| 2025-07-08 | 32.11 | 32.28 | 0.17 | 0.53% | 31.85 | 32.55 | 43867 | 14134.08 | 1.88% | 0.00 |
| 2025-07-07 | 31.30 | 32.11 | 0.72 | 2.29% | 31.22 | 33.05 | 73170 | 23713.09 | 3.13% | 0.00 |
| 2025-07-04 | 31.75 | 31.39 | -0.34 | -1.07% | 31.31 | 31.90 | 33364 | 10521.97 | 1.43% | 0.00 |
| 2025-07-03 | 31.84 | 31.73 | -0.17 | -0.53% | 31.41 | 32.20 | 34257 | 10882.06 | 1.47% | 0.00 |
| 2025-07-02 | 32.26 | 31.90 | -0.42 | -1.30% | 31.60 | 32.73 | 47764 | 15325.90 | 2.05% | 0.00 |
| 2025-07-01 | 32.33 | 32.32 | -0.11 | -0.34% | 32.03 | 32.75 | 61045 | 19850.14 | 2.61% | 0.00 |
| 2025-06-30 | 31.19 | 32.43 | 1.25 | 4.01% | 30.93 | 32.46 | 62953 | 19971.97 | 2.70% | 0.00 |
| 2025-06-27 | 31.08 | 31.18 | 0.16 | 0.52% | 31.01 | 31.89 | 40153 | 12590.01 | 1.72% | 0.00 |
| 2025-06-26 | 31.40 | 31.02 | -0.48 | -1.52% | 31.01 | 31.55 | 35563 | 11113.71 | 1.52% | 0.00 |
| 2025-06-25 | 31.44 | 31.50 | 0.06 | 0.19% | 30.97 | 31.68 | 35654 | 11179.43 | 1.53% | 0.00 |
| 2025-06-24 | 30.72 | 31.44 | 0.66 | 2.14% | 30.70 | 31.48 | 41742 | 13008.20 | 1.79% | 0.00 |
| 2025-06-23 | 30.25 | 30.78 | 0.44 | 1.45% | 30.25 | 31.42 | 52205 | 16110.33 | 2.24% | 0.00 |
| 2025-06-20 | 31.30 | 30.34 | -0.95 | -3.04% | 30.32 | 31.60 | 49304 | 15175.12 | 2.11% | 0.00 |
| 2025-06-19 | 32.00 | 31.29 | -0.71 | -2.22% | 31.16 | 32.15 | 39143 | 12371.50 | 1.68% | 0.00 |
| 2025-06-18 | 32.38 | 32.00 | -0.58 | -1.78% | 31.80 | 32.75 | 33865 | 10856.49 | 1.45% | 0.00 |
| 2025-06-17 | 33.42 | 32.58 | -0.71 | -2.13% | 32.20 | 33.50 | 67763 | 22181.63 | 2.90% | 0.00 |
| 2025-06-16 | 33.85 | 33.29 | 0.48 | 1.46% | 32.68 | 34.53 | 91483 | 30572.54 | 3.92% | 0.00 |
| 2025-06-13 | 33.40 | 32.81 | -0.79 | -2.35% | 32.22 | 33.60 | 67106 | 21977.41 | 2.87% | 0.00 |
| 2025-06-12 | 33.20 | 33.60 | 0.37 | 1.11% | 33.00 | 33.80 | 41341 | 13821.34 | 1.77% | 0.00 |
| 2025-06-11 | 32.85 | 33.23 | 0.39 | 1.19% | 32.71 | 34.71 | 77610 | 26113.64 | 3.32% | 0.00 |
| 2025-06-10 | 34.49 | 32.84 | -1.58 | -4.59% | 32.79 | 34.49 | 92204 | 30781.17 | 3.95% | 0.00 |
| 2025-06-09 | 34.19 | 34.42 | 0.38 | 1.12% | 33.64 | 35.16 | 56137 | 19434.58 | 2.40% | 0.00 |
| 2025-06-06 | 34.36 | 34.04 | -0.40 | -1.16% | 33.80 | 34.50 | 46116 | 15725.14 | 1.97% | 1.00 |
| 2025-06-05 | 35.19 | 34.44 | -0.64 | -1.82% | 33.90 | 35.21 | 82177 | 28187.46 | 3.52% | 0.00 |
| 2025-06-04 | 35.80 | 35.08 | -0.27 | -0.76% | 34.56 | 36.09 | 79035 | 27809.54 | 3.38% | 0.00 |
| 2025-06-03 | 35.00 | 35.35 | 0.02 | 0.06% | 34.80 | 35.86 | 69503 | 24566.38 | 2.98% | 0.00 |
| 2025-05-30 | 35.28 | 35.33 | -0.47 | -1.31% | 34.30 | 36.45 | 87244 | 30924.76 | 3.74% | 5.00 |
| 2025-05-29 | 34.12 | 35.80 | 1.70 | 4.99% | 33.85 | 35.85 | 138115 | 48565.30 | 5.91% | 6.00 |
| 2025-05-28 | 33.51 | 34.10 | 0.63 | 1.88% | 33.51 | 34.20 | 104780 | 35559.16 | 4.49% | 0.00 |
| 2025-05-27 | 31.70 | 33.47 | 1.64 | 5.15% | 31.30 | 33.79 | 136389 | 45146.29 | 5.84% | 0.00 |
| 2025-05-26 | 29.78 | 31.83 | 1.92 | 6.42% | 29.78 | 31.97 | 107089 | 33549.90 | 4.59% | 0.00 |
| 2025-05-23 | 29.72 | 29.91 | 0.06 | 0.20% | 29.60 | 30.56 | 37517 | 11294.65 | 1.61% | 0.00 |
| 2025-05-22 | 29.90 | 29.85 | -0.17 | -0.57% | 29.58 | 30.25 | 39623 | 11827.72 | 1.70% | 0.00 |
| 2025-05-21 | 30.36 | 30.02 | -0.31 | -1.02% | 29.96 | 30.46 | 36885 | 11130.39 | 1.58% | 2.00 |
| 2025-05-20 | 30.50 | 30.33 | -0.15 | -0.49% | 30.10 | 31.10 | 40743 | 12455.92 | 1.74% | 0.00 |
| 2025-05-19 | 30.87 | 30.48 | -0.37 | -1.20% | 30.06 | 30.87 | 31515 | 9564.91 | 1.35% | 0.00 |
| 2025-05-16 | 31.23 | 30.85 | -0.50 | -1.59% | 30.80 | 31.25 | 29375 | 9098.28 | 1.26% | 0.00 |
| 2025-05-15 | 32.28 | 31.35 | -0.88 | -2.73% | 31.30 | 32.30 | 31052 | 9792.76 | 1.33% | 0.00 |
| 2025-05-14 | 31.36 | 32.23 | 0.89 | 2.84% | 31.22 | 32.58 | 65708 | 21053.84 | 2.81% | 0.00 |
| 2025-05-13 | 31.60 | 31.34 | -0.11 | -0.35% | 31.24 | 31.75 | 30748 | 9654.90 | 1.32% | 0.00 |
| 2025-05-12 | 31.57 | 31.45 | 0.05 | 0.16% | 31.14 | 31.79 | 25363 | 7959.63 | 1.09% | 0.00 |
| 2025-05-09 | 32.00 | 31.40 | -0.46 | -1.44% | 31.29 | 32.06 | 24433 | 7702.11 | 1.05% | 0.00 |
| 2025-05-08 | 32.18 | 31.86 | -0.32 | -0.99% | 31.86 | 32.38 | 22253 | 7134.13 | 0.95% | 0.00 |
| 2025-05-07 | 33.00 | 32.18 | -0.15 | -0.46% | 31.93 | 33.38 | 41136 | 13356.43 | 1.76% | 0.00 |
| 2025-05-06 | 30.20 | 32.33 | 2.33 | 7.77% | 30.02 | 32.39 | 77886 | 24708.84 | 3.34% | 0.00 |
| 2025-04-30 | 29.84 | 30.00 | 0.00 | 0.00% | 29.84 | 30.55 | 20839 | 6293.02 | 0.89% | 0.00 |
| 2025-04-29 | 29.99 | 30.00 | 0.08 | 0.27% | 29.67 | 30.19 | 16812 | 5032.44 | 0.72% | 0.00 |
| 2025-04-28 | 30.01 | 29.92 | -0.29 | -0.96% | 29.76 | 30.27 | 20041 | 6006.07 | 0.86% | 0.00 |
| 2025-04-25 | 30.40 | 30.21 | -0.18 | -0.59% | 30.07 | 30.78 | 30116 | 9146.47 | 1.29% | 0.00 |
| 2025-04-24 | 31.17 | 30.39 | -0.98 | -3.12% | 30.35 | 31.57 | 34427 | 10611.11 | 1.47% | 0.00 |
| 2025-04-23 | 31.24 | 31.37 | 0.43 | 1.39% | 30.81 | 31.50 | 37489 | 11701.68 | 1.61% | 0.00 |
| 2025-04-22 | 31.00 | 30.94 | -0.04 | -0.13% | 30.55 | 31.41 | 45328 | 14044.23 | 1.94% | 0.00 |
| 2025-04-21 | 30.29 | 30.98 | 0.92 | 3.06% | 28.50 | 30.98 | 61676 | 18536.95 | 2.64% | 0.00 |
| 2025-04-18 | 30.00 | 30.06 | -0.08 | -0.27% | 29.75 | 30.33 | 19390 | 5824.29 | 0.83% | 0.00 |
| 2025-04-17 | 30.37 | 30.14 | -0.23 | -0.76% | 30.08 | 31.06 | 30046 | 9158.25 | 1.29% | 0.00 |
| 2025-04-16 | 30.82 | 30.37 | -0.67 | -2.16% | 30.16 | 31.19 | 27457 | 8393.73 | 1.18% | 0.00 |
| 2025-04-15 | 30.99 | 31.04 | 0.24 | 0.78% | 30.55 | 31.26 | 32271 | 9978.06 | 1.38% | 0.00 |
| 2025-04-14 | 31.48 | 30.80 | -0.42 | -1.35% | 30.80 | 31.58 | 41794 | 12964.50 | 1.79% | 0.00 |
| 2025-04-11 | 29.68 | 31.22 | 1.31 | 4.38% | 29.50 | 31.86 | 71950 | 22420.85 | 3.08% | 0.00 |
| 2025-04-10 | 29.60 | 29.91 | 1.27 | 4.43% | 29.50 | 30.75 | 52508 | 15772.93 | 2.25% | 0.00 |
| 2025-04-09 | 28.49 | 28.64 | -0.14 | -0.49% | 26.61 | 28.88 | 65038 | 18117.65 | 2.79% | 0.00 |
| 2025-04-08 | 27.67 | 28.78 | 1.30 | 4.73% | 27.67 | 29.98 | 73052 | 21109.38 | 3.13% | 0.00 |
深证大盘股票行情在线 K线走势图
