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 |
|---|
| 2025-12-12 | 7.35 | 7.25 | -0.09 | -1.23% | 7.24 | 7.39 | 65867 | 4808.93 | 0.65% |
| 2025-12-11 | 7.44 | 7.34 | -0.09 | -1.21% | 7.32 | 7.44 | 66252 | 4872.82 | 0.65% |
| 2025-12-10 | 7.40 | 7.43 | 0.01 | 0.13% | 7.36 | 7.47 | 60142 | 4463.85 | 0.59% |
| 2025-12-09 | 7.43 | 7.42 | -0.03 | -0.40% | 7.37 | 7.47 | 45639 | 3384.18 | 0.45% |
| 2025-12-08 | 7.43 | 7.45 | 0.00 | 0.00% | 7.43 | 7.48 | 58046 | 4327.47 | 0.57% |
| 2025-12-05 | 7.43 | 7.45 | 0.09 | 1.22% | 7.31 | 7.46 | 70777 | 5230.27 | 0.70% |
| 2025-12-04 | 7.51 | 7.36 | -0.14 | -1.87% | 7.32 | 7.51 | 94002 | 6949.59 | 0.92% |
| 2025-12-03 | 7.59 | 7.50 | -0.08 | -1.06% | 7.46 | 7.60 | 78971 | 5934.46 | 0.78% |
| 2025-12-02 | 7.62 | 7.58 | -0.04 | -0.52% | 7.54 | 7.62 | 62004 | 4694.42 | 0.61% |
| 2025-12-01 | 7.68 | 7.62 | -0.03 | -0.39% | 7.60 | 7.68 | 86418 | 6594.25 | 0.85% |
| 2025-11-28 | 7.71 | 7.65 | -0.06 | -0.78% | 7.61 | 7.71 | 91924 | 7034.16 | 0.90% |
| 2025-11-27 | 7.70 | 7.71 | 0.03 | 0.39% | 7.67 | 7.78 | 79585 | 6146.17 | 0.78% |
| 2025-11-26 | 7.77 | 7.68 | -0.08 | -1.03% | 7.66 | 7.83 | 123632 | 9552.99 | 1.22% |
| 2025-11-25 | 7.68 | 7.76 | 0.06 | 0.78% | 7.67 | 7.81 | 119647 | 9268.94 | 1.18% |
| 2025-11-24 | 7.76 | 7.70 | -0.12 | -1.53% | 7.68 | 7.88 | 162050 | 12562.36 | 1.59% |
| 2025-11-21 | 7.84 | 7.82 | -0.09 | -1.14% | 7.64 | 7.95 | 218966 | 16995.97 | 2.15% |
| 2025-11-20 | 8.15 | 7.91 | -0.31 | -3.77% | 7.88 | 8.17 | 293796 | 23444.95 | 2.89% |
| 2025-11-19 | 8.05 | 8.22 | 0.15 | 1.86% | 8.00 | 8.37 | 440172 | 36216.37 | 4.33% |
| 2025-11-18 | 8.08 | 8.07 | 0.05 | 0.62% | 7.98 | 8.18 | 172877 | 13933.41 | 1.70% |
| 2025-11-17 | 8.06 | 8.02 | 0.03 | 0.38% | 7.96 | 8.14 | 137763 | 11078.00 | 1.36% |
| 2025-11-14 | 7.97 | 7.99 | 0.01 | 0.13% | 7.94 | 8.07 | 129245 | 10348.34 | 1.27% |
| 2025-11-13 | 7.94 | 7.98 | 0.05 | 0.63% | 7.86 | 8.00 | 114897 | 9136.46 | 1.13% |
| 2025-11-12 | 7.93 | 7.93 | 0.00 | 0.00% | 7.88 | 7.95 | 77554 | 6138.37 | 0.76% |
| 2025-11-11 | 7.87 | 7.93 | 0.06 | 0.76% | 7.84 | 7.94 | 105026 | 8298.70 | 1.03% |
| 2025-11-10 | 7.77 | 7.87 | 0.10 | 1.29% | 7.76 | 7.91 | 102379 | 8044.42 | 1.01% |
| 2025-11-07 | 7.71 | 7.77 | 0.04 | 0.52% | 7.70 | 7.80 | 61224 | 4753.51 | 0.60% |
| 2025-11-06 | 7.81 | 7.73 | -0.06 | -0.77% | 7.72 | 7.81 | 58210 | 4507.85 | 0.57% |
| 2025-11-05 | 7.73 | 7.79 | 0.04 | 0.52% | 7.68 | 7.82 | 73104 | 5677.45 | 0.72% |
| 2025-11-04 | 7.77 | 7.75 | -0.03 | -0.39% | 7.71 | 7.82 | 82075 | 6358.82 | 0.81% |
| 2025-11-03 | 7.78 | 7.78 | 0.00 | 0.00% | 7.73 | 7.81 | 49279 | 3824.61 | 0.48% |
| 2025-10-31 | 7.66 | 7.78 | 0.12 | 1.57% | 7.65 | 7.82 | 86220 | 6686.06 | 0.85% |
| 2025-10-30 | 7.74 | 7.66 | -0.10 | -1.29% | 7.65 | 7.76 | 63953 | 4926.86 | 0.63% |
| 2025-10-29 | 7.75 | 7.76 | 0.02 | 0.26% | 7.65 | 7.76 | 63872 | 4920.90 | 0.63% |
| 2025-10-28 | 7.82 | 7.74 | -0.12 | -1.53% | 7.72 | 7.85 | 80070 | 6227.92 | 0.79% |
| 2025-10-27 | 7.91 | 7.86 | -0.03 | -0.38% | 7.83 | 7.93 | 66115 | 5201.51 | 0.65% |
| 2025-10-24 | 7.93 | 7.89 | -0.04 | -0.50% | 7.85 | 7.96 | 52063 | 4103.40 | 0.51% |
| 2025-10-23 | 7.88 | 7.93 | 0.07 | 0.89% | 7.82 | 7.94 | 59875 | 4718.49 | 0.59% |
| 2025-10-22 | 7.82 | 7.86 | 0.01 | 0.13% | 7.80 | 7.91 | 52307 | 4115.97 | 0.51% |
| 2025-10-21 | 7.79 | 7.85 | 0.05 | 0.64% | 7.78 | 7.88 | 69784 | 5480.98 | 0.69% |
| 2025-10-20 | 7.83 | 7.80 | -0.03 | -0.38% | 7.78 | 7.88 | 76310 | 5971.93 | 0.75% |
| 2025-10-17 | 7.87 | 7.83 | 0.00 | 0.00% | 7.80 | 7.97 | 112825 | 8905.72 | 1.11% |
| 2025-10-16 | 7.85 | 7.83 | -0.03 | -0.38% | 7.79 | 7.89 | 60820 | 4758.70 | 0.60% |
| 2025-10-15 | 7.69 | 7.86 | 0.15 | 1.95% | 7.69 | 7.90 | 108607 | 8525.09 | 1.07% |
| 2025-10-14 | 7.72 | 7.71 | 0.03 | 0.39% | 7.68 | 7.74 | 64107 | 4942.52 | 0.63% |
| 2025-10-13 | 7.61 | 7.68 | -0.10 | -1.29% | 7.58 | 7.73 | 66836 | 5134.28 | 0.66% |
| 2025-10-10 | 7.67 | 7.78 | 0.08 | 1.04% | 7.66 | 7.79 | 62518 | 4843.29 | 0.61% |
| 2025-10-09 | 7.73 | 7.70 | -0.01 | -0.13% | 7.66 | 7.75 | 62979 | 4845.09 | 0.62% |
| 2025-09-30 | 7.75 | 7.71 | -0.04 | -0.52% | 7.66 | 7.75 | 45093 | 3476.95 | 0.44% |
| 2025-09-29 | 7.61 | 7.75 | 0.15 | 1.97% | 7.57 | 7.79 | 97403 | 7525.83 | 0.96% |
| 2025-09-26 | 7.58 | 7.60 | 0.01 | 0.13% | 7.52 | 7.63 | 47191 | 3581.27 | 0.46% |
| 2025-09-25 | 7.61 | 7.59 | -0.02 | -0.26% | 7.49 | 7.63 | 64792 | 4896.78 | 0.64% |
| 2025-09-24 | 7.55 | 7.61 | 0.07 | 0.93% | 7.52 | 7.61 | 55499 | 4202.89 | 0.55% |
| 2025-09-23 | 7.62 | 7.54 | -0.08 | -1.05% | 7.42 | 7.64 | 96897 | 7262.98 | 0.95% |
| 2025-09-22 | 7.71 | 7.62 | -0.09 | -1.17% | 7.54 | 7.74 | 82078 | 6251.05 | 0.81% |
| 2025-09-19 | 7.75 | 7.71 | -0.06 | -0.77% | 7.68 | 7.78 | 67523 | 5212.19 | 0.66% |
| 2025-09-18 | 7.91 | 7.77 | -0.14 | -1.77% | 7.68 | 7.91 | 142841 | 11146.88 | 1.41% |
| 2025-09-17 | 7.91 | 7.91 | 0.00 | 0.00% | 7.85 | 7.94 | 70129 | 5543.08 | 0.69% |
| 2025-09-16 | 7.89 | 7.91 | 0.03 | 0.38% | 7.82 | 7.92 | 68828 | 5415.92 | 0.68% |
| 2025-09-15 | 7.92 | 7.88 | -0.07 | -0.88% | 7.85 | 7.94 | 81514 | 6425.72 | 0.80% |
| 2025-09-12 | 8.00 | 7.95 | -0.07 | -0.87% | 7.91 | 8.03 | 106478 | 8479.22 | 1.05% |
| 2025-09-11 | 7.96 | 8.02 | 0.03 | 0.38% | 7.90 | 8.03 | 83762 | 6674.36 | 0.82% |
| 2025-09-10 | 8.00 | 7.99 | -0.03 | -0.37% | 7.93 | 8.02 | 69215 | 5518.04 | 0.68% |
| 2025-09-09 | 7.96 | 8.02 | 0.03 | 0.38% | 7.92 | 8.05 | 100074 | 7994.04 | 0.98% |
| 2025-09-08 | 7.96 | 7.99 | 0.01 | 0.13% | 7.92 | 8.06 | 120588 | 9617.27 | 1.19% |
| 2025-09-05 | 7.97 | 7.98 | -0.03 | -0.37% | 7.85 | 7.99 | 128365 | 10166.08 | 1.26% |
| 2025-09-04 | 7.80 | 8.01 | 0.22 | 2.82% | 7.79 | 8.04 | 160807 | 12758.58 | 1.58% |
| 2025-09-03 | 7.97 | 7.79 | -0.18 | -2.26% | 7.77 | 8.01 | 113293 | 8918.22 | 1.11% |
| 2025-09-02 | 8.09 | 7.97 | -0.08 | -0.99% | 7.92 | 8.10 | 106261 | 8482.68 | 1.05% |
| 2025-09-01 | 8.05 | 8.05 | 0.01 | 0.12% | 7.98 | 8.10 | 99898 | 8043.90 | 0.98% |
| 2025-08-29 | 8.07 | 8.04 | -0.03 | -0.37% | 8.02 | 8.16 | 115069 | 9293.83 | 1.13% |
| 2025-08-28 | 8.23 | 8.07 | -0.16 | -1.94% | 7.92 | 8.30 | 251702 | 20366.54 | 2.48% |
| 2025-08-27 | 8.50 | 8.23 | -0.28 | -3.29% | 8.22 | 8.50 | 231078 | 19327.98 | 2.27% |
| 2025-08-26 | 8.43 | 8.51 | 0.06 | 0.71% | 8.36 | 8.54 | 200435 | 17005.13 | 1.97% |
| 2025-08-25 | 8.50 | 8.45 | -0.07 | -0.82% | 8.39 | 8.53 | 246856 | 20849.50 | 2.43% |
| 2025-08-22 | 8.56 | 8.52 | -0.05 | -0.58% | 8.41 | 8.56 | 220623 | 18686.91 | 2.17% |
| 2025-08-21 | 8.45 | 8.57 | 0.12 | 1.42% | 8.45 | 8.73 | 297986 | 25620.92 | 2.93% |
| 2025-08-20 | 8.40 | 8.45 | 0.09 | 1.08% | 8.30 | 8.45 | 136129 | 11420.73 | 1.34% |
| 2025-08-19 | 8.33 | 8.36 | 0.02 | 0.24% | 8.32 | 8.47 | 143594 | 12046.22 | 1.41% |
| 2025-08-18 | 8.31 | 8.34 | 0.03 | 0.36% | 8.29 | 8.41 | 142435 | 11901.04 | 1.40% |
| 2025-08-15 | 8.19 | 8.31 | 0.14 | 1.71% | 8.15 | 8.34 | 132398 | 10957.10 | 1.30% |
上证大盘股票行情在线 K线走势图
福瑞达(600223)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
