敷尔佳(301371)股票行情 敷尔佳股票行情 301371股票行情_爱股网
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 |
|---|
| 2025-10-28 | 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 |
| 2025-08-21 | 27.14 | 27.55 | 0.40 | 1.47% | 27.05 | 27.97 | 50624 | 13949.25 | 6.53% | 0.00 |
| 2025-08-20 | 26.75 | 27.15 | 0.30 | 1.12% | 26.66 | 27.16 | 29189 | 7868.33 | 3.76% | 13.00 |
| 2025-08-19 | 26.80 | 26.85 | 0.04 | 0.15% | 26.65 | 27.09 | 23992 | 6438.70 | 3.09% | 0.00 |
| 2025-08-18 | 26.48 | 26.81 | 0.34 | 1.28% | 26.43 | 26.82 | 26499 | 7064.41 | 3.42% | 0.00 |
| 2025-08-15 | 26.18 | 26.47 | 0.12 | 0.46% | 26.18 | 26.56 | 17018 | 4498.11 | 2.20% | 0.00 |
| 2025-08-14 | 26.96 | 26.35 | -0.59 | -2.19% | 26.18 | 26.96 | 28799 | 7640.52 | 3.71% | 0.00 |
| 2025-08-13 | 26.88 | 26.94 | 0.15 | 0.56% | 26.50 | 27.07 | 25626 | 6871.59 | 3.31% | 0.00 |
| 2025-08-12 | 26.88 | 26.79 | -0.08 | -0.30% | 26.76 | 27.35 | 24820 | 6698.99 | 3.20% | 0.00 |
| 2025-08-11 | 26.60 | 26.87 | 0.27 | 1.02% | 26.46 | 27.05 | 21803 | 5848.00 | 2.81% | 0.00 |
| 2025-08-08 | 26.70 | 26.60 | -0.12 | -0.45% | 26.33 | 26.85 | 23276 | 6187.52 | 3.00% | 0.00 |
| 2025-08-07 | 26.37 | 26.72 | 0.31 | 1.17% | 26.37 | 27.29 | 54322 | 14578.13 | 7.01% | 0.00 |
| 2025-08-06 | 26.65 | 26.41 | -0.11 | -0.41% | 26.36 | 26.65 | 20955 | 5539.60 | 2.70% | 0.00 |
| 2025-08-05 | 26.55 | 26.52 | 0.01 | 0.04% | 26.35 | 26.73 | 19002 | 5036.08 | 2.45% | 0.00 |
| 2025-08-04 | 26.33 | 26.51 | 0.06 | 0.23% | 26.05 | 26.58 | 18155 | 4782.31 | 2.34% | 0.00 |
| 2025-08-01 | 26.18 | 26.45 | 0.26 | 0.99% | 26.18 | 26.82 | 22362 | 5935.10 | 2.88% | 0.00 |
| 2025-07-31 | 26.53 | 26.19 | -0.45 | -1.69% | 26.12 | 26.87 | 21137 | 5570.93 | 2.77% | 0.00 |
| 2025-07-30 | 26.32 | 26.64 | 0.19 | 0.72% | 26.30 | 26.95 | 28054 | 7456.98 | 3.68% | 0.00 |
| 2025-07-29 | 26.50 | 26.45 | 0.00 | 0.00% | 26.09 | 26.50 | 19363 | 5087.47 | 2.54% | 0.00 |
| 2025-07-28 | 26.44 | 26.45 | 0.06 | 0.23% | 26.21 | 26.59 | 20292 | 5367.45 | 2.66% | 0.00 |
| 2025-07-25 | 26.50 | 26.39 | -0.10 | -0.38% | 26.24 | 26.63 | 24928 | 6581.84 | 3.27% | 0.00 |
| 2025-07-24 | 26.13 | 26.49 | 0.46 | 1.77% | 26.05 | 26.50 | 32215 | 8472.40 | 4.23% | 0.00 |
| 2025-07-23 | 26.00 | 26.03 | 0.07 | 0.27% | 25.85 | 26.25 | 27137 | 7066.02 | 3.56% | 0.00 |
| 2025-07-22 | 26.06 | 25.96 | -0.01 | -0.04% | 25.79 | 26.28 | 18016 | 4679.37 | 2.37% | 0.00 |
| 2025-07-21 | 25.69 | 25.97 | 0.33 | 1.29% | 25.63 | 26.09 | 23541 | 6098.66 | 3.09% | 0.00 |
| 2025-07-18 | 25.61 | 25.64 | 0.06 | 0.23% | 25.45 | 25.70 | 11564 | 2953.97 | 1.52% | 0.00 |
| 2025-07-17 | 25.51 | 25.58 | 0.02 | 0.08% | 25.40 | 25.62 | 13328 | 3401.41 | 1.75% | 0.00 |
| 2025-07-16 | 25.33 | 25.56 | 0.28 | 1.11% | 25.22 | 25.59 | 13404 | 3415.63 | 1.76% | 0.00 |
| 2025-07-15 | 25.70 | 25.28 | -0.40 | -1.56% | 25.00 | 25.71 | 17334 | 4389.68 | 2.28% | 0.00 |
| 2025-07-14 | 25.77 | 25.68 | -0.08 | -0.31% | 25.58 | 25.88 | 13239 | 3400.86 | 1.74% | 6.00 |
| 2025-07-11 | 25.58 | 25.76 | 0.19 | 0.74% | 25.46 | 25.82 | 19410 | 4982.38 | 2.55% | 0.00 |
| 2025-07-10 | 25.50 | 25.57 | 0.05 | 0.20% | 25.36 | 25.60 | 14533 | 3704.99 | 1.91% | 0.00 |
| 2025-07-09 | 25.50 | 25.52 | -0.05 | -0.20% | 25.43 | 25.77 | 18225 | 4664.02 | 2.39% | 0.00 |
| 2025-07-08 | 25.10 | 25.57 | 0.41 | 1.63% | 25.10 | 26.16 | 26367 | 6767.21 | 3.46% | 0.00 |
| 2025-07-07 | 25.27 | 25.16 | 0.10 | 0.40% | 25.04 | 25.30 | 11981 | 3011.16 | 1.57% | 0.00 |
| 2025-07-04 | 25.50 | 25.06 | -0.41 | -1.61% | 24.95 | 25.50 | 20338 | 5110.15 | 2.67% | 0.00 |
| 2025-07-03 | 25.49 | 25.47 | 0.06 | 0.24% | 25.33 | 25.68 | 15903 | 4053.66 | 2.09% | 0.00 |
| 2025-07-02 | 25.52 | 25.41 | -0.21 | -0.82% | 25.26 | 25.60 | 15575 | 3953.59 | 2.04% | 0.00 |
| 2025-07-01 | 25.43 | 25.62 | 0.25 | 0.99% | 25.23 | 25.64 | 20301 | 5173.93 | 2.67% | 2.00 |
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
