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 |
|---|
| 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 |
| 2025-10-15 | 41.60 | 40.95 | -0.55 | -1.33% | 40.21 | 41.79 | 58774 | 23961.96 | 4.16% | 0.00 |
| 2025-10-14 | 43.97 | 41.50 | -2.47 | -5.62% | 41.25 | 43.97 | 123103 | 52288.24 | 8.71% | 0.00 |
| 2025-10-13 | 40.07 | 43.97 | 1.59 | 3.75% | 40.07 | 44.00 | 150755 | 64764.63 | 10.67% | 3.00 |
| 2025-10-10 | 42.80 | 42.38 | -0.91 | -2.10% | 41.88 | 42.97 | 73556 | 31089.49 | 5.21% | 0.00 |
| 2025-10-09 | 43.00 | 43.29 | 0.51 | 1.19% | 42.44 | 44.35 | 98776 | 42880.79 | 6.99% | 0.00 |
| 2025-09-30 | 42.17 | 42.78 | 0.62 | 1.47% | 42.17 | 43.20 | 66742 | 28531.17 | 4.72% | 3.00 |
| 2025-09-29 | 42.31 | 42.16 | -0.22 | -0.52% | 41.88 | 42.77 | 59622 | 25139.88 | 4.22% | 0.00 |
| 2025-09-26 | 42.94 | 42.38 | -0.73 | -1.69% | 42.15 | 43.33 | 66480 | 28294.50 | 4.70% | 0.00 |
| 2025-09-25 | 43.90 | 43.11 | -1.44 | -3.23% | 43.03 | 43.90 | 117748 | 51032.68 | 8.33% | 0.00 |
| 2025-09-24 | 43.31 | 44.55 | 1.03 | 2.37% | 43.00 | 45.56 | 223626 | 99317.83 | 15.83% | 26.00 |
| 2025-09-23 | 42.02 | 43.52 | 1.81 | 4.34% | 40.68 | 44.00 | 129249 | 54585.48 | 9.15% | 6.00 |
| 2025-09-22 | 41.37 | 41.71 | -0.08 | -0.19% | 41.01 | 41.80 | 56691 | 23497.49 | 4.01% | 0.00 |
| 2025-09-19 | 41.98 | 41.79 | -0.21 | -0.50% | 41.30 | 42.83 | 106383 | 44727.74 | 7.53% | 1.00 |
| 2025-09-18 | 40.17 | 42.00 | 1.80 | 4.48% | 39.90 | 43.00 | 192108 | 80343.80 | 13.60% | 17.00 |
| 2025-09-17 | 39.99 | 40.20 | 0.22 | 0.55% | 39.99 | 41.00 | 67183 | 27219.78 | 4.75% | 0.00 |
| 2025-09-16 | 39.86 | 39.98 | 0.05 | 0.13% | 39.58 | 40.20 | 35426 | 14127.01 | 2.51% | 0.00 |
| 2025-09-15 | 40.71 | 39.93 | -0.17 | -0.42% | 39.87 | 40.90 | 44976 | 18110.92 | 3.18% | 0.00 |
| 2025-09-12 | 39.89 | 40.10 | 0.21 | 0.53% | 39.71 | 40.46 | 54377 | 21831.68 | 3.85% | 0.00 |
| 2025-09-11 | 38.92 | 39.89 | 0.90 | 2.31% | 38.51 | 39.99 | 58547 | 23141.70 | 4.14% | 0.00 |
| 2025-09-10 | 39.31 | 38.99 | -0.11 | -0.28% | 38.91 | 39.59 | 36576 | 14333.16 | 2.59% | 0.00 |
| 2025-09-09 | 40.44 | 39.10 | -1.34 | -3.31% | 38.98 | 40.44 | 53570 | 21188.87 | 3.79% | 1.00 |
| 2025-09-08 | 41.02 | 40.44 | -0.57 | -1.39% | 40.08 | 41.02 | 55484 | 22422.14 | 3.93% | 0.00 |
| 2025-09-05 | 40.00 | 41.01 | 1.13 | 2.83% | 39.66 | 41.10 | 61144 | 24640.14 | 4.33% | 0.00 |
| 2025-09-04 | 41.03 | 39.88 | -1.50 | -3.62% | 39.33 | 41.60 | 78640 | 31830.05 | 5.57% | 0.00 |
| 2025-09-03 | 41.89 | 41.38 | -0.31 | -0.74% | 41.19 | 43.17 | 83825 | 35299.46 | 5.93% | 0.00 |
| 2025-09-02 | 43.40 | 41.69 | -2.01 | -4.60% | 41.48 | 43.91 | 86264 | 36540.82 | 6.10% | 0.00 |
| 2025-09-01 | 43.51 | 43.70 | 0.55 | 1.27% | 43.00 | 44.38 | 80688 | 35213.85 | 5.71% | 0.00 |
| 2025-08-29 | 43.95 | 43.15 | -1.12 | -2.53% | 42.92 | 43.99 | 77821 | 33704.90 | 5.51% | 0.00 |
| 2025-08-28 | 43.00 | 44.27 | 1.27 | 2.95% | 42.50 | 44.30 | 111312 | 48472.80 | 7.88% | 0.00 |
| 2025-08-27 | 44.06 | 43.00 | -1.27 | -2.87% | 43.00 | 44.96 | 108229 | 47787.84 | 7.66% | 2.00 |
| 2025-08-26 | 44.43 | 44.27 | -0.51 | -1.14% | 43.85 | 44.76 | 84159 | 37319.55 | 5.96% | 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
深市涨幅前二十
创业板涨幅前二十
