敷尔佳(301371)股票行情
敷尔佳(301371)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 |
|---|
| 2025-12-19 | 24.06 | 24.39 | 0.23 | 0.95% | 24.01 | 24.49 | 25217 | 6122.08 | 3.25% | 0.00 |
| 2025-12-18 | 23.97 | 24.16 | -0.02 | -0.08% | 23.91 | 24.34 | 20159 | 4869.29 | 2.60% | 0.00 |
| 2025-12-17 | 23.90 | 24.18 | 0.28 | 1.17% | 23.75 | 24.42 | 27851 | 6721.72 | 3.59% | 0.00 |
| 2025-12-16 | 23.80 | 23.90 | 0.02 | 0.08% | 23.71 | 24.20 | 24667 | 5906.08 | 3.18% | 0.00 |
| 2025-12-15 | 24.10 | 23.88 | -0.58 | -2.37% | 23.76 | 24.16 | 26783 | 6417.24 | 3.45% | 0.00 |
| 2025-12-12 | 25.09 | 24.46 | -0.62 | -2.47% | 23.83 | 25.17 | 71772 | 17457.83 | 9.26% | 1.00 |
| 2025-12-11 | 25.96 | 25.08 | -0.92 | -3.54% | 25.07 | 26.11 | 40786 | 10389.51 | 5.26% | 0.00 |
| 2025-12-10 | 26.15 | 26.00 | -0.32 | -1.22% | 25.72 | 26.44 | 29678 | 7699.11 | 3.83% | 0.00 |
| 2025-12-09 | 26.11 | 26.32 | 0.09 | 0.34% | 26.10 | 26.80 | 34460 | 9122.82 | 4.44% | 0.00 |
| 2025-12-08 | 26.14 | 26.23 | 0.13 | 0.50% | 25.88 | 26.69 | 31848 | 8340.00 | 4.11% | 0.00 |
| 2025-12-05 | 25.95 | 26.10 | 0.15 | 0.58% | 25.30 | 26.13 | 29362 | 7568.75 | 3.79% | 0.00 |
| 2025-12-04 | 27.18 | 25.95 | -1.30 | -4.77% | 25.74 | 27.43 | 56746 | 14895.58 | 7.32% | 0.00 |
| 2025-12-03 | 27.78 | 27.25 | -0.54 | -1.94% | 26.92 | 27.88 | 42441 | 11544.28 | 5.47% | 0.00 |
| 2025-12-02 | 27.37 | 27.79 | 0.24 | 0.87% | 26.83 | 28.27 | 60512 | 16672.14 | 7.81% | 0.00 |
| 2025-12-01 | 27.59 | 27.55 | -0.16 | -0.58% | 26.97 | 27.99 | 63734 | 17413.33 | 8.22% | 0.00 |
| 2025-11-28 | 27.94 | 27.71 | -0.74 | -2.60% | 27.41 | 28.11 | 63362 | 17517.69 | 8.17% | 8.00 |
| 2025-11-27 | 27.65 | 28.45 | 0.57 | 2.04% | 27.57 | 29.18 | 101960 | 28844.01 | 13.15% | 10.00 |
| 2025-11-26 | 27.18 | 27.88 | 0.70 | 2.58% | 26.80 | 28.15 | 82517 | 22720.68 | 10.64% | 17.00 |
| 2025-11-25 | 27.40 | 27.18 | -0.69 | -2.48% | 27.03 | 27.70 | 69995 | 19136.24 | 9.03% | 0.00 |
| 2025-11-24 | 26.81 | 27.87 | 0.81 | 2.99% | 26.81 | 27.90 | 93478 | 25735.96 | 12.06% | 0.00 |
| 2025-11-21 | 27.15 | 27.06 | 0.21 | 0.78% | 26.98 | 28.60 | 116427 | 32185.58 | 15.02% | 0.00 |
| 2025-11-20 | 27.50 | 26.85 | -1.29 | -4.58% | 26.78 | 27.69 | 86220 | 23429.47 | 11.12% | 0.00 |
| 2025-11-19 | 27.16 | 28.14 | 0.66 | 2.40% | 26.55 | 28.64 | 144939 | 40159.83 | 18.69% | 8.00 |
| 2025-11-18 | 25.16 | 27.48 | 2.41 | 9.61% | 25.09 | 28.88 | 137346 | 37245.59 | 17.72% | 2.00 |
| 2025-11-17 | 25.11 | 25.07 | -0.07 | -0.28% | 24.96 | 25.22 | 8774 | 2199.48 | 1.13% | 0.00 |
| 2025-11-14 | 25.21 | 25.14 | -0.22 | -0.87% | 25.13 | 25.50 | 11038 | 2795.64 | 1.42% | 0.00 |
| 2025-11-13 | 25.37 | 25.36 | -0.01 | -0.04% | 25.12 | 25.50 | 15739 | 3985.46 | 2.03% | 0.00 |
| 2025-11-12 | 25.20 | 25.37 | 0.04 | 0.16% | 25.20 | 25.40 | 13882 | 3514.37 | 1.79% | 0.00 |
| 2025-11-11 | 25.25 | 25.33 | 0.08 | 0.32% | 25.00 | 25.36 | 15052 | 3790.27 | 1.94% | 0.00 |
| 2025-11-10 | 24.75 | 25.25 | 0.47 | 1.90% | 24.75 | 25.32 | 23886 | 5997.83 | 3.08% | 0.00 |
| 2025-11-07 | 24.77 | 24.78 | 0.04 | 0.16% | 24.60 | 24.88 | 8549 | 2116.30 | 1.10% | 0.00 |
| 2025-11-06 | 24.78 | 24.74 | -0.20 | -0.80% | 24.66 | 24.93 | 11833 | 2928.52 | 1.53% | 0.00 |
| 2025-11-05 | 25.27 | 24.94 | 0.11 | 0.44% | 24.71 | 25.27 | 12576 | 3133.04 | 1.62% | 0.00 |
| 2025-11-04 | 25.23 | 24.83 | -0.16 | -0.64% | 24.65 | 25.23 | 10671 | 2652.77 | 1.38% | 0.00 |
| 2025-11-03 | 24.90 | 24.99 | 0.08 | 0.32% | 24.73 | 25.03 | 9895 | 2466.37 | 1.28% | 0.00 |
| 2025-10-31 | 24.53 | 24.91 | 0.39 | 1.59% | 24.52 | 24.96 | 13178 | 3268.42 | 1.70% | 0.00 |
| 2025-10-30 | 24.71 | 24.52 | -0.19 | -0.77% | 24.42 | 24.74 | 12626 | 3098.44 | 1.63% | 0.00 |
| 2025-10-29 | 25.01 | 24.71 | -0.15 | -0.60% | 24.51 | 25.06 | 11391 | 2807.10 | 1.47% | 0.00 |
| 2025-10-28 | 24.86 | 24.86 | -0.10 | -0.40% | 24.71 | 24.96 | 10278 | 2553.17 | 1.33% | 0.00 |
| 2025-10-27 | 24.76 | 24.96 | 0.18 | 0.73% | 24.72 | 25.04 | 13220 | 3290.13 | 1.71% | 0.00 |
| 2025-10-24 | 24.70 | 24.78 | -0.01 | -0.04% | 24.56 | 24.93 | 11987 | 2968.35 | 1.55% | 0.00 |
| 2025-10-23 | 24.56 | 24.79 | 0.13 | 0.53% | 24.38 | 24.81 | 9119 | 2242.96 | 1.18% | 0.00 |
| 2025-10-22 | 24.59 | 24.66 | 0.01 | 0.04% | 24.51 | 24.79 | 8563 | 2110.61 | 1.10% | 0.00 |
| 2025-10-21 | 24.50 | 24.65 | 0.19 | 0.78% | 24.32 | 24.76 | 9960 | 2451.49 | 1.28% | 0.00 |
| 2025-10-20 | 24.47 | 24.46 | 0.16 | 0.66% | 24.26 | 24.56 | 8394 | 2048.22 | 1.08% | 0.00 |
| 2025-10-17 | 24.61 | 24.30 | -0.43 | -1.74% | 24.26 | 24.94 | 13017 | 3191.13 | 1.68% | 0.00 |
| 2025-10-16 | 24.89 | 24.73 | -0.16 | -0.64% | 24.67 | 25.45 | 16601 | 4145.01 | 2.14% | 0.00 |
| 2025-10-15 | 24.41 | 24.89 | 0.48 | 1.97% | 24.34 | 24.97 | 15764 | 3910.38 | 2.03% | 0.00 |
| 2025-10-14 | 24.57 | 24.41 | -0.15 | -0.61% | 24.31 | 24.79 | 12732 | 3121.53 | 1.64% | 0.00 |
| 2025-10-13 | 24.30 | 24.56 | -0.38 | -1.52% | 24.10 | 24.69 | 13559 | 3322.22 | 1.75% | 0.00 |
| 2025-10-10 | 24.80 | 24.94 | 0.11 | 0.44% | 24.68 | 25.05 | 14375 | 3584.44 | 1.85% | 0.00 |
| 2025-10-09 | 24.86 | 24.83 | 0.06 | 0.24% | 24.43 | 24.86 | 16032 | 3952.04 | 2.07% | 0.00 |
| 2025-09-30 | 24.68 | 24.77 | 0.05 | 0.20% | 24.63 | 24.90 | 11861 | 2941.72 | 1.53% | 0.00 |
| 2025-09-29 | 24.58 | 24.72 | 0.08 | 0.32% | 24.36 | 24.79 | 13234 | 3253.34 | 1.71% | 0.00 |
| 2025-09-26 | 24.65 | 24.64 | -0.08 | -0.32% | 24.35 | 24.72 | 11940 | 2932.44 | 1.54% | 0.00 |
| 2025-09-25 | 24.73 | 24.72 | -0.21 | -0.84% | 24.70 | 25.14 | 11822 | 2938.50 | 1.52% | 0.00 |
| 2025-09-24 | 24.61 | 24.93 | 0.41 | 1.67% | 24.51 | 24.94 | 13050 | 3239.56 | 1.68% | 0.00 |
| 2025-09-23 | 25.12 | 24.52 | -0.53 | -2.12% | 24.19 | 25.17 | 19420 | 4749.78 | 2.50% | 0.00 |
| 2025-09-22 | 25.33 | 25.05 | -0.20 | -0.79% | 24.83 | 25.37 | 15266 | 3814.12 | 1.97% | 0.00 |
| 2025-09-19 | 25.50 | 25.25 | -0.30 | -1.17% | 25.00 | 25.66 | 17032 | 4302.67 | 2.20% | 0.00 |
| 2025-09-18 | 25.85 | 25.55 | -0.30 | -1.16% | 25.38 | 25.88 | 20763 | 5330.38 | 2.68% | 0.00 |
| 2025-09-17 | 25.80 | 25.85 | -0.03 | -0.12% | 25.74 | 25.97 | 14076 | 3637.34 | 1.82% | 0.00 |
| 2025-09-16 | 25.84 | 25.88 | 0.04 | 0.15% | 25.56 | 25.91 | 13772 | 3542.79 | 1.78% | 16.00 |
| 2025-09-15 | 26.12 | 25.84 | -0.32 | -1.22% | 25.76 | 26.16 | 17052 | 4413.00 | 2.20% | 0.00 |
| 2025-09-12 | 26.46 | 26.16 | -0.32 | -1.21% | 26.09 | 26.46 | 17714 | 4646.13 | 2.28% | 0.00 |
| 2025-09-11 | 26.51 | 26.48 | 0.03 | 0.11% | 26.06 | 26.52 | 18578 | 4891.74 | 2.40% | 0.00 |
| 2025-09-10 | 26.41 | 26.45 | 0.04 | 0.15% | 26.14 | 26.56 | 14997 | 3952.89 | 1.93% | 0.00 |
| 2025-09-09 | 26.83 | 26.41 | -0.44 | -1.64% | 26.23 | 26.99 | 24258 | 6438.46 | 3.13% | 0.00 |
| 2025-09-08 | 26.02 | 26.85 | 0.84 | 3.23% | 26.02 | 27.22 | 39814 | 10639.80 | 5.14% | 0.00 |
| 2025-09-05 | 25.64 | 26.01 | 0.27 | 1.05% | 25.30 | 26.05 | 21245 | 5465.44 | 2.74% | 0.00 |
| 2025-09-04 | 25.20 | 25.74 | 0.56 | 2.22% | 25.20 | 26.24 | 34048 | 8770.89 | 4.39% | 0.00 |
| 2025-09-03 | 25.87 | 25.18 | -0.69 | -2.67% | 25.10 | 26.05 | 22924 | 5854.01 | 2.96% | 0.00 |
| 2025-09-02 | 26.35 | 25.87 | -0.56 | -2.12% | 25.66 | 26.45 | 29861 | 7750.12 | 3.85% | 0.00 |
| 2025-09-01 | 26.64 | 26.43 | -0.29 | -1.09% | 26.26 | 26.93 | 24460 | 6496.05 | 3.15% | 0.00 |
| 2025-08-29 | 26.53 | 26.72 | 0.16 | 0.60% | 26.51 | 27.49 | 34497 | 9300.93 | 4.45% | 0.00 |
| 2025-08-28 | 27.00 | 26.56 | -0.44 | -1.63% | 25.85 | 27.53 | 46238 | 12326.85 | 5.96% | 0.00 |
| 2025-08-27 | 27.71 | 27.00 | -1.08 | -3.85% | 27.00 | 28.16 | 51315 | 14189.20 | 6.62% | 10.00 |
| 2025-08-26 | 26.99 | 28.08 | 1.09 | 4.04% | 26.85 | 28.77 | 87237 | 24389.35 | 11.25% | 0.00 |
| 2025-08-25 | 27.12 | 26.99 | -0.18 | -0.66% | 26.81 | 27.30 | 39240 | 10572.31 | 5.06% | 0.00 |
| 2025-08-22 | 27.44 | 27.17 | -0.38 | -1.38% | 26.88 | 27.50 | 44516 | 12062.80 | 5.74% | 0.00 |
深证大盘股票行情在线 K线走势图
敷尔佳(301371)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
