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 |
|---|
| 2026-03-26 | 6.60 | 6.58 | -0.03 | -0.45% | 6.57 | 6.67 | 50890 | 3363.09 | 0.50% |
| 2026-03-25 | 6.59 | 6.61 | 0.02 | 0.30% | 6.58 | 6.63 | 51666 | 3414.02 | 0.51% |
| 2026-03-24 | 6.48 | 6.59 | 0.16 | 2.49% | 6.40 | 6.60 | 72043 | 4687.68 | 0.71% |
| 2026-03-23 | 6.78 | 6.43 | -0.39 | -5.72% | 6.38 | 6.78 | 111366 | 7288.82 | 1.10% |
| 2026-03-20 | 6.95 | 6.82 | -0.12 | -1.73% | 6.82 | 6.99 | 58546 | 4024.35 | 0.58% |
| 2026-03-19 | 7.02 | 6.94 | -0.11 | -1.56% | 6.92 | 7.06 | 72823 | 5082.97 | 0.72% |
| 2026-03-18 | 7.12 | 7.05 | -0.05 | -0.70% | 7.02 | 7.12 | 52789 | 3721.99 | 0.52% |
| 2026-03-17 | 7.13 | 7.10 | -0.03 | -0.42% | 7.08 | 7.17 | 70355 | 5014.63 | 0.69% |
| 2026-03-16 | 7.05 | 7.13 | 0.05 | 0.71% | 7.04 | 7.14 | 63037 | 4479.58 | 0.62% |
| 2026-03-13 | 7.00 | 7.08 | 0.05 | 0.71% | 7.00 | 7.11 | 60376 | 4271.18 | 0.59% |
| 2026-03-12 | 7.07 | 7.03 | -0.05 | -0.71% | 7.01 | 7.08 | 48536 | 3418.11 | 0.48% |
| 2026-03-11 | 7.10 | 7.08 | -0.02 | -0.28% | 7.05 | 7.10 | 44185 | 3124.18 | 0.43% |
| 2026-03-10 | 7.14 | 7.10 | 0.04 | 0.57% | 7.07 | 7.17 | 52723 | 3742.07 | 0.52% |
| 2026-03-09 | 7.01 | 7.06 | -0.04 | -0.56% | 6.97 | 7.07 | 68699 | 4820.75 | 0.68% |
| 2026-03-06 | 7.01 | 7.10 | 0.07 | 1.00% | 7.00 | 7.11 | 54517 | 3855.48 | 0.54% |
| 2026-03-05 | 7.08 | 7.03 | 0.01 | 0.14% | 7.01 | 7.10 | 60776 | 4283.76 | 0.60% |
| 2026-03-04 | 7.10 | 7.02 | -0.10 | -1.40% | 7.01 | 7.14 | 69890 | 4931.62 | 0.69% |
| 2026-03-03 | 7.22 | 7.12 | -0.10 | -1.39% | 7.09 | 7.25 | 93419 | 6688.98 | 0.92% |
| 2026-03-02 | 7.26 | 7.22 | -0.16 | -2.17% | 7.20 | 7.30 | 95201 | 6894.38 | 0.94% |
| 2026-02-27 | 7.29 | 7.38 | 0.08 | 1.10% | 7.27 | 7.45 | 92594 | 6826.00 | 0.91% |
| 2026-02-26 | 7.37 | 7.30 | -0.06 | -0.82% | 7.28 | 7.38 | 84207 | 6150.99 | 0.83% |
| 2026-02-25 | 7.34 | 7.36 | 0.02 | 0.27% | 7.33 | 7.40 | 95450 | 7043.62 | 0.94% |
| 2026-02-24 | 7.30 | 7.34 | 0.07 | 0.96% | 7.30 | 7.36 | 77804 | 5700.21 | 0.77% |
| 2026-02-13 | 7.40 | 7.27 | -0.15 | -2.02% | 7.26 | 7.41 | 147738 | 10825.66 | 1.45% |
| 2026-02-12 | 7.55 | 7.42 | -0.24 | -3.13% | 7.37 | 7.58 | 320778 | 23885.43 | 3.16% |
| 2026-02-11 | 7.59 | 7.66 | 0.07 | 0.92% | 7.55 | 7.72 | 203110 | 15550.10 | 2.00% |
| 2026-02-10 | 7.58 | 7.59 | 0.01 | 0.13% | 7.52 | 7.61 | 103591 | 7851.39 | 1.02% |
| 2026-02-09 | 7.59 | 7.58 | 0.02 | 0.26% | 7.53 | 7.60 | 95273 | 7204.44 | 0.94% |
| 2026-02-06 | 7.54 | 7.56 | -0.02 | -0.26% | 7.51 | 7.61 | 165089 | 12486.19 | 1.62% |
| 2026-02-05 | 7.53 | 7.58 | 0.05 | 0.66% | 7.51 | 7.70 | 172253 | 13141.63 | 1.69% |
| 2026-02-04 | 7.47 | 7.53 | 0.05 | 0.67% | 7.43 | 7.54 | 91899 | 6890.83 | 0.90% |
| 2026-02-03 | 7.42 | 7.48 | 0.12 | 1.63% | 7.40 | 7.52 | 73467 | 5482.83 | 0.72% |
| 2026-02-02 | 7.48 | 7.36 | -0.14 | -1.87% | 7.36 | 7.54 | 93895 | 7014.53 | 0.92% |
| 2026-01-30 | 7.52 | 7.50 | -0.04 | -0.53% | 7.42 | 7.60 | 116438 | 8721.17 | 1.15% |
| 2026-01-29 | 7.47 | 7.54 | 0.03 | 0.40% | 7.42 | 7.60 | 99147 | 7474.99 | 0.98% |
| 2026-01-28 | 7.56 | 7.51 | -0.05 | -0.66% | 7.48 | 7.60 | 91344 | 6878.91 | 0.90% |
| 2026-01-27 | 7.63 | 7.56 | -0.09 | -1.18% | 7.46 | 7.68 | 122518 | 9245.96 | 1.21% |
| 2026-01-26 | 7.62 | 7.65 | 0.03 | 0.39% | 7.51 | 7.68 | 176753 | 13430.03 | 1.74% |
| 2026-01-23 | 7.56 | 7.62 | 0.09 | 1.20% | 7.54 | 7.62 | 157905 | 11981.94 | 1.55% |
| 2026-01-22 | 7.45 | 7.53 | 0.04 | 0.53% | 7.44 | 7.53 | 100566 | 7539.57 | 0.99% |
| 2026-01-21 | 7.45 | 7.49 | -0.01 | -0.13% | 7.41 | 7.49 | 77079 | 5748.24 | 0.76% |
| 2026-01-20 | 7.46 | 7.50 | 0.05 | 0.67% | 7.41 | 7.52 | 93577 | 6997.33 | 0.92% |
| 2026-01-19 | 7.42 | 7.45 | 0.01 | 0.13% | 7.40 | 7.48 | 116925 | 8705.70 | 1.15% |
| 2026-01-16 | 7.60 | 7.44 | -0.12 | -1.59% | 7.42 | 7.61 | 126068 | 9415.35 | 1.24% |
| 2026-01-15 | 7.50 | 7.56 | 0.02 | 0.27% | 7.50 | 7.58 | 92850 | 6998.95 | 0.91% |
| 2026-01-14 | 7.58 | 7.54 | -0.03 | -0.40% | 7.46 | 7.66 | 158322 | 12000.23 | 1.56% |
| 2026-01-13 | 7.60 | 7.57 | -0.05 | -0.66% | 7.53 | 7.64 | 132268 | 10038.38 | 1.30% |
| 2026-01-12 | 7.51 | 7.62 | 0.09 | 1.20% | 7.46 | 7.63 | 177629 | 13389.04 | 1.75% |
| 2026-01-09 | 7.41 | 7.53 | 0.13 | 1.76% | 7.40 | 7.53 | 145631 | 10903.58 | 1.43% |
| 2026-01-08 | 7.38 | 7.40 | 0.02 | 0.27% | 7.33 | 7.42 | 76112 | 5629.06 | 0.75% |
| 2026-01-07 | 7.49 | 7.38 | -0.11 | -1.47% | 7.38 | 7.49 | 103491 | 7685.20 | 1.02% |
| 2026-01-06 | 7.41 | 7.49 | 0.09 | 1.22% | 7.40 | 7.51 | 104810 | 7823.70 | 1.03% |
| 2026-01-05 | 7.40 | 7.40 | 0.04 | 0.54% | 7.35 | 7.41 | 79330 | 5853.77 | 0.78% |
| 2025-12-31 | 7.37 | 7.36 | 0.01 | 0.14% | 7.28 | 7.47 | 76940 | 5661.65 | 0.76% |
| 2025-12-30 | 7.35 | 7.35 | 0.00 | 0.00% | 7.30 | 7.38 | 56129 | 4121.26 | 0.55% |
| 2025-12-29 | 7.39 | 7.35 | -0.04 | -0.54% | 7.35 | 7.50 | 92774 | 6854.63 | 0.91% |
| 2025-12-26 | 7.35 | 7.39 | 0.03 | 0.41% | 7.34 | 7.41 | 55130 | 4071.38 | 0.54% |
| 2025-12-25 | 7.34 | 7.36 | 0.03 | 0.41% | 7.22 | 7.38 | 56012 | 4101.85 | 0.55% |
| 2025-12-24 | 7.37 | 7.33 | -0.03 | -0.41% | 7.31 | 7.37 | 61669 | 4521.59 | 0.61% |
| 2025-12-23 | 7.40 | 7.36 | -0.06 | -0.81% | 7.34 | 7.42 | 48009 | 3532.30 | 0.47% |
| 2025-12-22 | 7.47 | 7.42 | -0.07 | -0.93% | 7.38 | 7.49 | 65046 | 4825.82 | 0.64% |
| 2025-12-19 | 7.40 | 7.49 | 0.11 | 1.49% | 7.36 | 7.52 | 86162 | 6426.37 | 0.85% |
| 2025-12-18 | 7.32 | 7.38 | 0.05 | 0.68% | 7.28 | 7.42 | 52657 | 3885.73 | 0.52% |
| 2025-12-17 | 7.26 | 7.33 | 0.03 | 0.41% | 7.16 | 7.38 | 72006 | 5243.72 | 0.71% |
| 2025-12-16 | 7.37 | 7.30 | -0.05 | -0.68% | 7.29 | 7.42 | 50659 | 3719.79 | 0.50% |
| 2025-12-15 | 7.24 | 7.35 | 0.10 | 1.38% | 7.22 | 7.39 | 64332 | 4716.46 | 0.63% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
