福瑞达(600223)股票行情
福瑞达(600223)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 |
|---|
| 2025-08-01 | 8.36 | 8.51 | 0.15 | 1.79% | 8.34 | 8.78 | 213157 | 18217.42 | 2.10% |
| 2025-07-31 | 8.51 | 8.36 | -0.20 | -2.34% | 8.33 | 8.59 | 204303 | 17261.21 | 2.01% |
| 2025-07-30 | 8.38 | 8.56 | 0.17 | 2.03% | 8.34 | 8.56 | 235276 | 19970.48 | 2.31% |
| 2025-07-29 | 8.40 | 8.39 | -0.01 | -0.12% | 8.24 | 8.42 | 139237 | 11596.58 | 1.37% |
| 2025-07-28 | 8.51 | 8.40 | -0.10 | -1.18% | 8.38 | 8.55 | 138943 | 11714.41 | 1.37% |
| 2025-07-25 | 8.53 | 8.50 | -0.05 | -0.58% | 8.44 | 8.64 | 213213 | 18174.37 | 2.10% |
| 2025-07-24 | 8.40 | 8.55 | 0.21 | 2.52% | 8.36 | 8.55 | 165844 | 14011.29 | 1.63% |
| 2025-07-23 | 8.44 | 8.40 | -0.11 | -1.29% | 8.39 | 8.53 | 181522 | 15320.33 | 1.79% |
| 2025-07-22 | 8.32 | 8.51 | 0.18 | 2.16% | 8.31 | 8.55 | 258029 | 21732.53 | 2.54% |
| 2025-07-21 | 8.28 | 8.33 | 0.05 | 0.60% | 8.27 | 8.35 | 139628 | 11617.94 | 1.37% |
| 2025-07-18 | 8.28 | 8.28 | 0.01 | 0.12% | 8.19 | 8.30 | 111321 | 9155.24 | 1.10% |
| 2025-07-17 | 8.25 | 8.27 | 0.00 | 0.00% | 8.20 | 8.30 | 101326 | 8357.57 | 1.00% |
| 2025-07-16 | 8.16 | 8.27 | 0.07 | 0.85% | 8.16 | 8.28 | 94085 | 7753.54 | 0.93% |
| 2025-07-15 | 8.41 | 8.20 | -0.20 | -2.38% | 8.10 | 8.43 | 180779 | 14838.79 | 1.78% |
| 2025-07-14 | 8.36 | 8.40 | 0.05 | 0.60% | 8.33 | 8.40 | 134138 | 11230.01 | 1.32% |
| 2025-07-11 | 8.33 | 8.35 | 0.01 | 0.12% | 8.26 | 8.38 | 145353 | 12099.28 | 1.43% |
| 2025-07-10 | 8.22 | 8.34 | 0.08 | 0.97% | 8.18 | 8.36 | 167073 | 13851.67 | 1.64% |
| 2025-07-09 | 8.26 | 8.26 | -0.04 | -0.48% | 8.23 | 8.35 | 141381 | 11721.74 | 1.39% |
| 2025-07-08 | 8.21 | 8.30 | 0.12 | 1.47% | 8.16 | 8.41 | 203072 | 16858.98 | 2.00% |
| 2025-07-07 | 8.08 | 8.18 | 0.08 | 0.99% | 8.08 | 8.22 | 100869 | 8239.84 | 0.99% |
| 2025-07-04 | 8.25 | 8.10 | -0.13 | -1.58% | 8.07 | 8.25 | 140984 | 11462.30 | 1.39% |
| 2025-07-03 | 8.21 | 8.23 | 0.03 | 0.37% | 8.17 | 8.28 | 99949 | 8222.91 | 0.98% |
| 2025-07-02 | 8.29 | 8.20 | -0.11 | -1.32% | 8.18 | 8.29 | 111979 | 9193.58 | 1.10% |
| 2025-07-01 | 8.21 | 8.31 | 0.09 | 1.09% | 8.15 | 8.37 | 184792 | 15283.36 | 1.82% |
| 2025-06-30 | 8.21 | 8.22 | -0.01 | -0.12% | 8.17 | 8.26 | 153363 | 12594.38 | 1.51% |
| 2025-06-27 | 8.34 | 8.23 | -0.09 | -1.08% | 8.13 | 8.40 | 226576 | 18782.07 | 2.23% |
| 2025-06-26 | 8.28 | 8.32 | -0.03 | -0.36% | 8.20 | 8.33 | 167157 | 13826.49 | 1.64% |
| 2025-06-25 | 8.31 | 8.35 | 0.05 | 0.60% | 8.21 | 8.36 | 173808 | 14406.19 | 1.71% |
| 2025-06-24 | 8.16 | 8.30 | 0.15 | 1.84% | 8.11 | 8.30 | 163852 | 13504.21 | 1.61% |
| 2025-06-23 | 7.98 | 8.15 | 0.11 | 1.37% | 7.93 | 8.15 | 136191 | 11023.01 | 1.34% |
| 2025-06-20 | 8.03 | 8.04 | 0.02 | 0.25% | 7.99 | 8.10 | 156767 | 12601.07 | 1.54% |
| 2025-06-19 | 8.30 | 8.02 | -0.35 | -4.18% | 7.98 | 8.33 | 311166 | 25325.15 | 3.06% |
| 2025-06-18 | 8.66 | 8.37 | -0.44 | -4.99% | 8.24 | 8.67 | 411133 | 34513.09 | 4.04% |
| 2025-06-17 | 8.71 | 8.81 | 0.08 | 0.92% | 8.62 | 9.20 | 481593 | 42814.52 | 4.74% |
| 2025-06-16 | 8.66 | 8.73 | -0.01 | -0.11% | 8.61 | 8.81 | 276266 | 24137.74 | 2.72% |
| 2025-06-13 | 9.09 | 8.74 | -0.37 | -4.06% | 8.72 | 9.11 | 444727 | 39454.20 | 4.37% |
| 2025-06-12 | 9.30 | 9.11 | -0.19 | -2.04% | 8.98 | 9.42 | 801003 | 73324.08 | 7.88% |
| 2025-06-11 | 8.42 | 9.30 | 0.85 | 10.06% | 8.33 | 9.30 | 818197 | 73483.88 | 8.05% |
| 2025-06-10 | 8.48 | 8.45 | -0.06 | -0.71% | 8.29 | 8.54 | 283522 | 23859.31 | 2.79% |
| 2025-06-09 | 8.23 | 8.51 | 0.28 | 3.40% | 8.20 | 8.66 | 346023 | 29369.69 | 3.40% |
| 2025-06-06 | 8.33 | 8.23 | -0.03 | -0.36% | 8.08 | 8.36 | 247500 | 20322.81 | 2.43% |
| 2025-06-05 | 8.50 | 8.26 | -0.29 | -3.39% | 8.24 | 8.59 | 373099 | 31206.98 | 3.67% |
| 2025-06-04 | 8.13 | 8.55 | 0.42 | 5.17% | 8.09 | 8.77 | 665879 | 56034.08 | 6.55% |
| 2025-06-03 | 7.78 | 8.13 | 0.32 | 4.10% | 7.75 | 8.13 | 354419 | 28479.23 | 3.49% |
| 2025-05-30 | 7.92 | 7.81 | -0.16 | -2.01% | 7.78 | 8.07 | 245443 | 19379.55 | 2.41% |
| 2025-05-29 | 7.93 | 7.97 | -0.02 | -0.25% | 7.84 | 8.08 | 307861 | 24548.12 | 3.03% |
| 2025-05-28 | 7.86 | 7.99 | 0.06 | 0.76% | 7.77 | 8.05 | 325218 | 25794.12 | 3.20% |
| 2025-05-27 | 7.85 | 7.93 | 0.04 | 0.51% | 7.77 | 7.97 | 219430 | 17316.96 | 2.16% |
| 2025-05-26 | 7.95 | 7.89 | -0.03 | -0.38% | 7.74 | 8.08 | 278646 | 21875.12 | 2.74% |
| 2025-05-23 | 8.07 | 7.92 | -0.15 | -1.86% | 7.91 | 8.15 | 309729 | 24916.73 | 3.05% |
| 2025-05-22 | 8.12 | 8.07 | -0.17 | -2.06% | 8.05 | 8.52 | 464892 | 38311.48 | 4.57% |
| 2025-05-21 | 8.32 | 8.24 | -0.19 | -2.25% | 8.20 | 8.48 | 575274 | 47790.38 | 5.66% |
| 2025-05-20 | 8.19 | 8.43 | 0.24 | 2.93% | 8.15 | 8.79 | 878464 | 74428.59 | 8.64% |
| 2025-05-19 | 7.90 | 8.19 | -0.23 | -2.73% | 7.88 | 8.34 | 903341 | 73045.66 | 8.89% |
| 2025-05-16 | 8.92 | 8.42 | 0.31 | 3.82% | 8.41 | 8.92 | 1332947 | 116419.80 | 13.11% |
| 2025-05-15 | 7.38 | 8.11 | 0.74 | 10.04% | 7.31 | 8.11 | 352425 | 27743.77 | 3.47% |
| 2025-05-14 | 7.36 | 7.37 | 0.00 | 0.00% | 7.29 | 7.42 | 105658 | 7773.39 | 1.04% |
| 2025-05-13 | 7.38 | 7.37 | 0.04 | 0.55% | 7.30 | 7.47 | 135357 | 9983.71 | 1.33% |
| 2025-05-12 | 7.45 | 7.33 | -0.08 | -1.08% | 7.29 | 7.47 | 141844 | 10415.00 | 1.40% |
| 2025-05-09 | 7.41 | 7.41 | 0.00 | 0.00% | 7.34 | 7.54 | 129673 | 9643.19 | 1.28% |
| 2025-05-08 | 7.47 | 7.41 | -0.06 | -0.80% | 7.40 | 7.48 | 120780 | 8978.55 | 1.19% |
| 2025-05-07 | 7.49 | 7.47 | 0.05 | 0.67% | 7.42 | 7.72 | 161380 | 12167.58 | 1.59% |
| 2025-05-06 | 7.35 | 7.42 | 0.01 | 0.13% | 7.35 | 7.47 | 132378 | 9784.16 | 1.30% |
| 2025-04-30 | 7.47 | 7.41 | 0.00 | 0.00% | 7.31 | 7.55 | 143737 | 10664.13 | 1.41% |
| 2025-04-29 | 7.18 | 7.41 | 0.20 | 2.77% | 7.16 | 7.58 | 210094 | 15458.24 | 2.07% |
| 2025-04-28 | 7.44 | 7.21 | -0.34 | -4.50% | 7.16 | 7.50 | 193958 | 14115.45 | 1.91% |
| 2025-04-25 | 7.72 | 7.55 | -0.24 | -3.08% | 7.52 | 7.79 | 229204 | 17541.06 | 2.25% |
| 2025-04-24 | 7.80 | 7.79 | -0.01 | -0.13% | 7.72 | 8.05 | 209667 | 16509.26 | 2.06% |
| 2025-04-23 | 7.88 | 7.80 | -0.10 | -1.27% | 7.77 | 7.94 | 134830 | 10547.43 | 1.33% |
| 2025-04-22 | 7.88 | 7.90 | 0.00 | 0.00% | 7.80 | 7.98 | 145469 | 11474.82 | 1.43% |
| 2025-04-21 | 7.73 | 7.90 | 0.14 | 1.80% | 7.66 | 7.95 | 152858 | 11990.81 | 1.50% |
| 2025-04-18 | 7.76 | 7.76 | -0.02 | -0.26% | 7.57 | 7.81 | 174083 | 13358.65 | 1.71% |
| 2025-04-17 | 7.76 | 7.78 | -0.10 | -1.27% | 7.76 | 7.96 | 206834 | 16218.20 | 2.03% |
| 2025-04-16 | 7.77 | 7.88 | 0.02 | 0.25% | 7.73 | 8.02 | 226906 | 17820.43 | 2.23% |
| 2025-04-15 | 7.63 | 7.86 | 0.19 | 2.48% | 7.62 | 8.03 | 316092 | 24807.35 | 3.11% |
| 2025-04-14 | 7.53 | 7.67 | 0.16 | 2.13% | 7.53 | 7.73 | 184155 | 14088.24 | 1.81% |
| 2025-04-11 | 7.57 | 7.51 | -0.10 | -1.31% | 7.48 | 7.76 | 176433 | 13372.16 | 1.74% |
| 2025-04-10 | 7.32 | 7.61 | 0.31 | 4.25% | 7.30 | 7.65 | 272651 | 20512.70 | 2.68% |
| 2025-04-09 | 7.03 | 7.30 | 0.13 | 1.81% | 6.70 | 7.38 | 255360 | 17955.80 | 2.51% |
| 2025-04-08 | 7.08 | 7.17 | 0.05 | 0.70% | 6.99 | 7.28 | 248902 | 17742.51 | 2.45% |
上证大盘股票行情在线 K线走势图
