富乐德(301297)股票行情
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 |
|---|
| 2026-02-06 | 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 |
| 2025-11-25 | 35.83 | 36.67 | 0.87 | 2.43% | 35.67 | 37.14 | 40710 | 14920.88 | 2.89% | 0.00 |
| 2025-11-24 | 35.47 | 35.80 | 0.74 | 2.11% | 35.16 | 35.95 | 29906 | 10651.78 | 2.12% | 0.00 |
| 2025-11-21 | 36.38 | 35.06 | -1.69 | -4.60% | 35.05 | 36.79 | 43259 | 15475.40 | 3.07% | 0.00 |
| 2025-11-20 | 36.86 | 36.75 | 0.14 | 0.38% | 36.61 | 37.42 | 30392 | 11270.84 | 2.16% | 0.00 |
| 2025-11-19 | 36.45 | 36.61 | 0.09 | 0.25% | 36.30 | 36.84 | 23619 | 8652.09 | 1.68% | 0.00 |
| 2025-11-18 | 36.44 | 36.52 | 0.00 | 0.00% | 36.13 | 37.00 | 30509 | 11165.55 | 2.16% | 3.00 |
| 2025-11-17 | 37.07 | 36.52 | -0.58 | -1.56% | 36.24 | 37.23 | 44255 | 16202.23 | 3.14% | 0.00 |
| 2025-11-14 | 37.07 | 37.10 | -0.22 | -0.59% | 36.96 | 37.47 | 23608 | 8780.33 | 1.67% | 1.00 |
| 2025-11-13 | 37.56 | 37.32 | -0.14 | -0.37% | 37.20 | 37.69 | 27184 | 10174.36 | 1.93% | 0.00 |
| 2025-11-12 | 38.10 | 37.46 | -0.55 | -1.45% | 37.34 | 38.19 | 25758 | 9668.23 | 1.83% | 0.00 |
| 2025-11-11 | 38.28 | 38.01 | -0.23 | -0.60% | 37.92 | 38.57 | 24178 | 9244.92 | 1.72% | 0.00 |
| 2025-11-10 | 37.85 | 38.24 | 0.47 | 1.24% | 37.85 | 38.42 | 23932 | 9141.67 | 1.70% | 0.00 |
| 2025-11-07 | 38.59 | 37.77 | -0.96 | -2.48% | 37.77 | 38.59 | 36947 | 14085.90 | 2.62% | 0.00 |
| 2025-11-06 | 38.51 | 38.73 | 0.23 | 0.60% | 38.42 | 38.84 | 20737 | 8018.32 | 1.47% | 0.00 |
| 2025-11-05 | 38.38 | 38.50 | -0.30 | -0.77% | 38.20 | 38.74 | 23341 | 8987.50 | 1.66% | 0.00 |
| 2025-11-04 | 39.22 | 38.80 | -0.68 | -1.72% | 38.65 | 39.52 | 27500 | 10732.91 | 1.95% | 0.00 |
| 2025-11-03 | 38.91 | 39.48 | 0.44 | 1.13% | 38.59 | 39.66 | 34816 | 13615.34 | 2.47% | 9.00 |
| 2025-10-31 | 38.53 | 39.04 | 0.20 | 0.51% | 38.53 | 39.22 | 27041 | 10542.50 | 1.92% | 0.00 |
| 2025-10-30 | 39.68 | 38.84 | -0.53 | -1.35% | 38.81 | 39.69 | 36027 | 14088.72 | 2.55% | 1.00 |
| 2025-10-29 | 39.11 | 39.37 | 0.17 | 0.43% | 38.92 | 39.37 | 30794 | 12074.49 | 2.18% | 5.00 |
| 2025-10-28 | 39.69 | 39.20 | -0.62 | -1.56% | 39.16 | 39.69 | 41119 | 16174.90 | 2.91% | 0.00 |
| 2025-10-27 | 40.11 | 39.82 | 0.05 | 0.13% | 39.78 | 40.55 | 47955 | 19221.46 | 3.39% | 0.00 |
| 2025-10-24 | 40.73 | 39.77 | -0.46 | -1.14% | 39.72 | 40.73 | 60186 | 24061.41 | 4.26% | 0.00 |
| 2025-10-23 | 39.51 | 40.23 | 0.48 | 1.21% | 38.98 | 40.23 | 32841 | 12959.99 | 2.32% | 0.00 |
| 2025-10-22 | 39.36 | 39.75 | 0.24 | 0.61% | 39.01 | 40.03 | 33932 | 13442.69 | 2.40% | 0.00 |
| 2025-10-21 | 39.37 | 39.51 | 0.36 | 0.92% | 39.08 | 39.77 | 33624 | 13283.33 | 2.38% | 1.00 |
| 2025-10-20 | 39.48 | 39.15 | 0.23 | 0.59% | 38.86 | 39.78 | 35153 | 13837.03 | 2.49% | 5.00 |
| 2025-10-17 | 40.24 | 38.92 | -1.32 | -3.28% | 38.80 | 40.46 | 49331 | 19483.52 | 3.49% | 2.00 |
| 2025-10-16 | 40.96 | 40.24 | -0.71 | -1.73% | 40.16 | 40.96 | 41838 | 16930.15 | 2.96% | 1.00 |
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
深市涨幅前二十
创业板涨幅前二十
