当前位置: 爱股网 > 股票行情 > 富乐德(301297)股票行情

富乐德(301297)股票行情

富乐德(301297)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

富乐德(301297)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
2026-03-27	32.13	33.06	0.36	1.10%	32.07	33.24	24483	8034.48	0.67%	0.00
2026-03-26	33.36	32.70	-0.80	-2.39%	32.66	33.69	29085	9618.99	0.80%	0.00
2026-03-25	33.43	33.50	0.12	0.36%	33.40	34.09	32702	11029.33	0.90%	0.00
2026-03-24	33.51	33.38	0.41	1.24%	32.45	33.70	33387	11002.30	0.92%	0.00
2026-03-23	34.00	32.97	-1.66	-4.79%	32.63	34.44	52180	17445.63	1.44%	0.00
2026-03-20	35.04	34.63	-0.41	-1.17%	34.63	35.78	45924	16169.12	1.27%	0.00
2026-03-19	35.30	35.04	-0.76	-2.12%	34.88	35.56	33972	11949.07	0.94%	0.00
2026-03-18	35.14	35.80	0.93	2.67%	35.14	35.95	54848	19567.05	1.51%	5.00
2026-03-17	35.71	34.87	-0.88	-2.46%	34.81	35.87	38372	13533.83	1.06%	0.00
2026-03-16	34.95	35.75	0.81	2.32%	34.71	35.80	42583	15050.52	1.17%	1.00
2026-03-13	35.40	34.94	-0.57	-1.61%	34.83	35.60	39319	13815.31	1.08%	0.00
2026-03-12	36.26	35.51	-0.84	-2.31%	35.21	36.44	39019	13950.81	1.07%	0.00
2026-03-11	36.85	36.35	-0.44	-1.20%	36.18	37.00	33712	12319.11	0.93%	0.00
2026-03-10	36.39	36.79	0.85	2.37%	36.30	36.98	37164	13631.20	1.02%	0.00
2026-03-09	35.80	35.94	-0.48	-1.32%	34.90	36.24	45625	16168.39	1.26%	0.00
2026-03-06	35.72	36.42	0.43	1.19%	35.62	36.45	37719	13655.76	1.04%	16.00
2026-03-05	35.49	35.99	1.07	3.06%	35.24	36.29	55172	19810.71	1.52%	1.00
2026-03-04	35.60	34.92	-1.14	-3.16%	34.70	35.75	91493	32167.54	2.52%	0.00
2026-03-03	38.75	36.06	-2.58	-6.68%	36.00	39.06	85710	31732.14	2.51%	0.00
2026-03-02	39.33	38.64	-1.41	-3.52%	38.63	39.94	52667	20547.87	1.54%	0.00
2026-02-27	40.45	40.05	-0.75	-1.84%	39.80	40.53	49221	19705.88	1.44%	0.00
2026-02-26	40.61	40.80	0.22	0.54%	40.04	40.93	55791	22642.56	1.64%	0.00
2026-02-25	40.68	40.58	0.12	0.30%	40.04	40.84	53007	21457.87	1.55%	0.00
2026-02-24	40.57	40.46	0.24	0.60%	39.90	40.85	50391	20395.40	1.48%	1.00
2026-02-13	39.95	40.22	0.07	0.17%	39.90	40.98	66296	26924.83	1.94%	0.00
2026-02-12	39.30	40.15	0.91	2.32%	39.06	40.45	65599	26254.41	1.92%	3.00
2026-02-11	39.51	39.24	-0.42	-1.06%	39.16	39.76	34650	13657.71	1.02%	0.00
2026-02-10	39.40	39.66	0.21	0.53%	39.12	40.10	51739	20485.37	1.52%	3.00
2026-02-09	39.98	39.45	-0.05	-0.13%	39.35	40.13	56909	22642.28	1.67%	14.00
2026-02-06	39.04	39.50	0.10	0.25%	38.46	39.90	53755	21046.28	1.58%	0.00
2026-02-05	38.40	39.40	0.71	1.84%	38.14	40.18	75254	29429.18	2.21%	0.00
2026-02-04	39.22	38.69	-1.30	-3.25%	38.12	39.26	83078	32060.34	2.44%	0.00
2026-02-03	40.25	39.99	-0.09	-0.22%	39.73	41.00	85699	34478.65	2.51%	0.00
2026-02-02	40.97	40.08	-0.92	-2.24%	39.52	40.98	86677	34804.00	2.54%	0.00
2026-01-30	39.24	41.00	1.41	3.56%	39.21	41.08	120025	48629.57	3.52%	0.00
2026-01-29	40.98	39.59	-1.56	-3.79%	39.45	41.26	93853	37701.45	2.75%	0.00
2026-01-28	40.66	41.15	0.49	1.21%	40.10	41.19	133153	54228.50	3.91%	11.00
2026-01-27	38.65	40.66	2.01	5.20%	38.27	41.22	152841	61475.79	4.48%	5.00
2026-01-26	39.83	38.65	-1.26	-3.16%	38.37	39.91	65857	25606.85	1.93%	0.00
2026-01-23	38.91	39.91	1.00	2.57%	38.81	39.97	79548	31458.86	2.33%	3.00
2026-01-22	39.98	38.91	-0.83	-2.09%	38.80	40.25	65269	25544.38	1.91%	0.00
2026-01-21	39.30	39.74	0.25	0.63%	39.10	40.00	64614	25597.35	1.90%	1.00
2026-01-20	39.51	39.49	-0.06	-0.15%	39.33	40.19	63577	25255.47	1.86%	0.00
2026-01-19	40.36	39.55	-0.61	-1.52%	39.38	40.40	66561	26422.31	1.95%	5.00
2026-01-16	39.47	40.16	0.86	2.19%	39.47	40.56	110729	44345.18	3.25%	10.00
2026-01-15	38.35	39.30	0.78	2.02%	38.12	39.30	64101	24905.21	1.88%	0.00
2026-01-14	38.44	38.52	0.21	0.55%	38.20	39.36	69964	27131.08	2.05%	0.00
2026-01-13	39.60	38.41	-1.25	-3.15%	38.39	39.60	62513	24342.62	1.83%	0.00
2026-01-12	39.80	39.66	-0.05	-0.13%	39.11	39.98	72424	28556.80	2.12%	0.00
2026-01-09	38.50	39.71	0.91	2.35%	38.50	39.89	98143	38550.48	2.88%	0.00
2026-01-08	38.50	38.80	-0.02	-0.05%	38.30	38.99	61056	23600.01	1.79%	0.00
2026-01-07	38.54	38.82	0.39	1.01%	38.16	39.07	94282	36401.52	2.77%	2.00
2026-01-06	36.88	38.43	1.73	4.71%	36.72	40.38	127442	49646.10	3.74%	0.00
2026-01-05	35.99	36.70	0.90	2.51%	35.97	36.76	45260	16533.42	1.33%	0.00
2025-12-31	35.97	35.80	0.23	0.65%	35.55	36.48	39584	14263.94	1.16%	0.00
2025-12-30	35.55	35.57	-0.04	-0.11%	35.46	36.22	30075	10764.61	0.88%	0.00
2025-12-29	36.12	35.61	-0.49	-1.36%	35.31	36.18	37241	13280.26	2.64%	0.00
2025-12-26	36.59	36.10	-0.49	-1.34%	36.03	36.95	44467	16178.27	3.15%	2.00
2025-12-25	37.16	36.59	-0.56	-1.51%	36.16	37.18	59070	21539.39	4.19%	0.00
2025-12-24	37.21	37.15	-0.28	-0.75%	37.10	37.90	43881	16385.94	3.11%	0.00
2025-12-23	37.34	37.43	-0.16	-0.43%	37.20	37.98	38913	14650.77	2.76%	0.00
2025-12-22	36.29	37.59	1.42	3.93%	36.09	37.97	56525	20999.97	4.01%	0.00
2025-12-19	36.56	36.17	-0.38	-1.04%	36.15	36.73	28966	10529.93	2.06%	0.00
2025-12-18	36.85	36.55	-0.52	-1.40%	36.52	37.55	24717	9139.18	1.75%	0.00
2025-12-17	37.11	37.07	-0.32	-0.86%	36.30	37.32	33319	12255.88	2.36%	0.00
2025-12-16	37.23	37.39	0.35	0.94%	36.40	37.69	33187	12314.43	2.35%	1.00
2025-12-15	37.26	37.04	-0.53	-1.41%	36.92	37.63	23138	8624.54	1.64%	0.00
2025-12-12	36.80	37.57	0.77	2.09%	36.75	37.60	35228	13156.47	2.50%	0.00
2025-12-11	37.32	36.80	-0.42	-1.13%	36.80	37.32	21151	7835.21	1.50%	0.00
2025-12-10	37.26	37.22	0.20	0.54%	36.80	37.40	18993	7046.92	1.35%	0.00
2025-12-09	37.10	37.02	-0.14	-0.38%	36.94	37.38	19350	7186.03	1.37%	0.00
2025-12-08	36.88	37.16	0.39	1.06%	36.83	37.35	25198	9353.01	1.79%	0.00
2025-12-05	36.25	36.77	0.52	1.43%	35.90	36.78	19231	6986.76	1.36%	0.00
2025-12-04	36.22	36.25	0.02	0.06%	35.95	36.50	17913	6482.07	1.27%	0.00
2025-12-03	37.01	36.23	-0.57	-1.55%	36.03	37.06	19932	7239.39	1.41%	0.00
2025-12-02	37.20	36.80	-0.50	-1.34%	36.68	37.26	18477	6826.99	1.31%	0.00
2025-12-01	36.96	37.30	0.35	0.95%	36.75	37.30	25924	9602.73	1.84%	1.00
2025-11-28	36.45	36.95	0.48	1.32%	36.39	37.05	22859	8431.74	1.62%	0.00
2025-11-27	37.12	36.47	-0.52	-1.41%	36.45	37.12	23646	8711.30	1.68%	0.00
2025-11-26	36.61	36.99	0.32	0.87%	36.50	37.04	27452	10105.98	1.95%	0.00

深证大盘股票行情在线 K线走势图

富乐德(301297)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09