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 |
|---|
| 2025-09-17 | 87.00 | 87.87 | 2.03 | 2.36% | 84.89 | 89.19 | 169698 | 147324.72 | 7.27% | 25.00 |
| 2025-09-16 | 82.71 | 85.84 | 3.60 | 4.38% | 80.86 | 86.96 | 244094 | 203878.97 | 10.45% | 0.00 |
| 2025-09-15 | 70.60 | 82.24 | 13.71 | 20.01% | 69.02 | 82.24 | 252847 | 190353.08 | 10.83% | 2.00 |
| 2025-09-12 | 69.50 | 68.53 | -0.69 | -1.00% | 68.33 | 70.20 | 145480 | 100523.84 | 6.23% | 6.00 |
| 2025-09-11 | 63.90 | 69.22 | 4.25 | 6.54% | 62.11 | 71.98 | 219410 | 149178.22 | 9.40% | 0.00 |
| 2025-09-10 | 62.00 | 64.97 | 1.33 | 2.09% | 59.58 | 65.88 | 186803 | 118819.62 | 8.00% | 3.00 |
| 2025-09-09 | 65.79 | 63.64 | -0.27 | -0.42% | 62.50 | 67.56 | 243716 | 158678.41 | 10.44% | 0.00 |
| 2025-09-08 | 65.40 | 63.91 | -0.44 | -0.68% | 61.66 | 65.98 | 139349 | 89062.54 | 5.97% | 0.00 |
| 2025-09-05 | 64.37 | 64.35 | 0.64 | 1.00% | 63.00 | 66.56 | 149905 | 97009.36 | 6.42% | 0.00 |
| 2025-09-04 | 67.77 | 63.71 | -1.69 | -2.58% | 62.70 | 68.60 | 174289 | 113417.68 | 7.46% | 0.00 |
| 2025-09-03 | 63.66 | 65.40 | 2.41 | 3.83% | 62.60 | 67.35 | 191121 | 124983.66 | 8.18% | 2.00 |
| 2025-09-02 | 64.00 | 62.99 | -0.88 | -1.38% | 62.58 | 66.33 | 164558 | 105529.22 | 7.05% | 0.00 |
| 2025-09-01 | 65.01 | 63.87 | -1.13 | -1.74% | 63.72 | 66.50 | 166403 | 107861.86 | 7.13% | 0.00 |
| 2025-08-29 | 65.63 | 65.00 | -0.02 | -0.03% | 64.76 | 68.00 | 261228 | 172615.77 | 11.19% | 0.00 |
| 2025-08-28 | 57.61 | 65.02 | 8.65 | 15.35% | 57.61 | 67.64 | 460965 | 291544.91 | 19.74% | 0.10 |
| 2025-08-27 | 60.00 | 56.37 | -4.26 | -7.03% | 56.24 | 60.93 | 236826 | 139113.95 | 10.14% | 17.00 |
| 2025-08-26 | 63.10 | 60.63 | -2.57 | -4.07% | 60.60 | 63.57 | 192510 | 119000.66 | 8.24% | 0.00 |
| 2025-08-25 | 63.01 | 63.20 | -1.12 | -1.74% | 62.63 | 65.28 | 204098 | 129897.58 | 8.74% | 0.00 |
| 2025-08-22 | 67.50 | 64.32 | -3.68 | -5.41% | 63.40 | 68.80 | 273082 | 178784.05 | 11.70% | 0.00 |
| 2025-08-21 | 70.01 | 68.00 | -3.30 | -4.63% | 65.00 | 73.88 | 297094 | 201537.81 | 12.72% | 0.00 |
| 2025-08-20 | 72.23 | 71.30 | -0.93 | -1.29% | 66.00 | 77.77 | 498921 | 359142.22 | 21.37% | 15.00 |
| 2025-08-19 | 66.68 | 72.23 | 12.04 | 20.00% | 66.68 | 72.23 | 159353 | 112683.69 | 6.82% | 0.00 |
| 2025-08-18 | 55.17 | 60.19 | 10.03 | 20.00% | 55.17 | 60.19 | 207427 | 123209.93 | 8.88% | 3.00 |
| 2025-08-15 | 48.50 | 50.16 | 1.61 | 3.32% | 47.60 | 50.47 | 86037 | 42415.01 | 3.68% | 0.00 |
| 2025-08-14 | 49.02 | 48.55 | -0.29 | -0.59% | 48.29 | 51.07 | 87026 | 42863.85 | 3.73% | 0.00 |
| 2025-08-13 | 49.11 | 48.84 | -0.37 | -0.75% | 47.98 | 49.49 | 72624 | 35421.75 | 3.11% | 0.00 |
| 2025-08-12 | 49.16 | 49.21 | 0.31 | 0.63% | 48.51 | 50.28 | 67056 | 33026.13 | 2.87% | 0.00 |
| 2025-08-11 | 48.31 | 48.90 | 0.74 | 1.54% | 47.80 | 50.39 | 91460 | 45116.19 | 3.92% | 16.00 |
| 2025-08-08 | 48.78 | 48.16 | -0.82 | -1.67% | 47.80 | 49.39 | 77434 | 37616.34 | 3.32% | 0.00 |
| 2025-08-07 | 46.03 | 48.98 | 3.23 | 7.06% | 45.91 | 49.44 | 136161 | 65832.22 | 5.83% | 1.00 |
| 2025-08-06 | 44.05 | 45.75 | 1.97 | 4.50% | 43.57 | 46.20 | 99076 | 44280.75 | 4.24% | 2.00 |
| 2025-08-05 | 44.00 | 43.78 | -0.05 | -0.11% | 43.05 | 44.18 | 51554 | 22428.75 | 2.21% | 0.00 |
| 2025-08-04 | 43.45 | 43.83 | 0.12 | 0.27% | 42.91 | 44.15 | 65729 | 28629.65 | 2.81% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
