福然德(605050)股票行情
福然德(605050)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 |
|---|
| 2025-06-20 | 13.20 | 12.75 | -0.45 | -3.41% | 12.70 | 13.31 | 50773 | 6568.53 | 1.03% |
| 2025-06-19 | 13.15 | 13.20 | 0.10 | 0.76% | 13.02 | 13.31 | 54512 | 7196.80 | 1.11% |
| 2025-06-18 | 13.10 | 13.10 | 0.10 | 0.77% | 12.79 | 13.16 | 44900 | 5834.83 | 0.91% |
| 2025-06-17 | 13.04 | 13.00 | -0.04 | -0.31% | 12.81 | 13.35 | 92351 | 12044.42 | 1.87% |
| 2025-06-16 | 13.10 | 13.04 | -0.06 | -0.46% | 12.65 | 13.18 | 82872 | 10691.51 | 1.68% |
| 2025-06-13 | 13.28 | 13.10 | -0.23 | -1.73% | 13.04 | 13.37 | 43654 | 5744.73 | 0.89% |
| 2025-06-12 | 13.49 | 13.33 | -0.05 | -0.37% | 13.18 | 13.49 | 30064 | 3998.98 | 0.61% |
| 2025-06-11 | 13.23 | 13.38 | 0.15 | 1.13% | 13.23 | 13.55 | 67067 | 8986.00 | 1.36% |
| 2025-06-10 | 13.39 | 13.23 | -0.25 | -1.85% | 12.89 | 13.46 | 97835 | 12842.89 | 1.99% |
| 2025-06-09 | 13.65 | 13.48 | -0.16 | -1.17% | 13.35 | 13.71 | 54058 | 7293.22 | 1.10% |
| 2025-06-06 | 13.46 | 13.64 | 0.16 | 1.19% | 13.46 | 13.83 | 57908 | 7891.07 | 1.18% |
| 2025-06-05 | 13.64 | 13.48 | -0.14 | -1.03% | 13.32 | 13.97 | 76076 | 10406.16 | 1.54% |
| 2025-06-04 | 13.70 | 13.62 | -0.15 | -1.09% | 13.35 | 13.80 | 71463 | 9730.33 | 1.45% |
| 2025-06-03 | 13.84 | 13.77 | -0.10 | -0.72% | 13.65 | 13.94 | 57774 | 7970.44 | 1.17% |
| 2025-05-30 | 13.48 | 13.87 | 0.33 | 2.44% | 13.41 | 14.13 | 99347 | 13714.72 | 2.02% |
| 2025-05-29 | 13.36 | 13.54 | 0.10 | 0.74% | 13.36 | 13.69 | 61849 | 8354.16 | 1.25% |
| 2025-05-28 | 13.40 | 13.44 | -0.05 | -0.37% | 13.21 | 13.56 | 61273 | 8194.54 | 1.24% |
| 2025-05-27 | 13.79 | 13.49 | -0.32 | -2.32% | 13.35 | 13.82 | 86313 | 11641.96 | 1.75% |
| 2025-05-26 | 13.18 | 13.81 | 0.63 | 4.78% | 13.11 | 13.86 | 107767 | 14635.82 | 2.19% |
| 2025-05-23 | 13.19 | 13.18 | 0.03 | 0.23% | 13.01 | 13.35 | 36206 | 4780.98 | 0.73% |
| 2025-05-22 | 13.30 | 13.15 | -0.15 | -1.13% | 12.96 | 13.64 | 88019 | 11717.50 | 1.79% |
| 2025-05-21 | 13.25 | 13.30 | -0.01 | -0.08% | 13.05 | 13.45 | 61393 | 8114.28 | 1.25% |
| 2025-05-20 | 12.88 | 13.31 | 0.35 | 2.70% | 12.79 | 13.48 | 95281 | 12621.09 | 1.93% |
| 2025-05-19 | 12.72 | 12.96 | 0.20 | 1.57% | 12.66 | 13.21 | 125245 | 16263.30 | 2.54% |
| 2025-05-16 | 12.35 | 12.76 | 0.28 | 2.24% | 12.35 | 13.00 | 104963 | 13381.17 | 2.13% |
| 2025-05-15 | 12.70 | 12.48 | -0.49 | -3.78% | 12.08 | 12.90 | 157826 | 19728.58 | 3.20% |
| 2025-05-14 | 12.95 | 12.97 | -0.12 | -0.92% | 12.83 | 13.15 | 96937 | 12568.05 | 1.97% |
| 2025-05-13 | 12.75 | 13.09 | 0.35 | 2.75% | 12.64 | 13.16 | 137013 | 17763.88 | 2.78% |
| 2025-05-12 | 12.13 | 12.74 | 0.61 | 5.03% | 12.13 | 13.07 | 126061 | 15884.07 | 2.56% |
| 2025-05-09 | 12.47 | 12.13 | -0.34 | -2.73% | 11.97 | 12.51 | 101241 | 12318.21 | 2.05% |
| 2025-05-08 | 12.18 | 12.47 | 0.47 | 3.92% | 11.73 | 12.60 | 154211 | 18952.00 | 3.13% |
| 2025-05-07 | 11.96 | 12.00 | 0.05 | 0.42% | 11.83 | 12.23 | 78063 | 9370.86 | 1.58% |
| 2025-05-06 | 11.39 | 11.95 | 0.57 | 5.01% | 11.35 | 12.13 | 136798 | 16251.06 | 2.78% |
| 2025-04-30 | 11.32 | 11.38 | 0.05 | 0.44% | 11.29 | 11.69 | 69662 | 7983.77 | 1.41% |
| 2025-04-29 | 10.90 | 11.33 | 0.39 | 3.56% | 10.90 | 11.47 | 81709 | 9201.34 | 1.66% |
| 2025-04-28 | 11.05 | 10.94 | -0.08 | -0.73% | 10.89 | 11.07 | 32618 | 3582.01 | 0.66% |
| 2025-04-25 | 11.15 | 11.02 | -0.01 | -0.09% | 10.92 | 11.18 | 44991 | 4959.28 | 0.91% |
| 2025-04-24 | 11.02 | 11.03 | -0.04 | -0.36% | 10.76 | 11.36 | 112958 | 12567.56 | 2.29% |
| 2025-04-23 | 10.94 | 11.07 | 0.13 | 1.19% | 10.86 | 11.18 | 47495 | 5214.04 | 0.96% |
| 2025-04-22 | 10.86 | 10.94 | 0.08 | 0.74% | 10.81 | 11.20 | 51666 | 5697.24 | 1.05% |
| 2025-04-21 | 10.81 | 10.86 | 0.03 | 0.28% | 10.60 | 10.98 | 34438 | 3723.38 | 0.70% |
| 2025-04-18 | 10.60 | 10.83 | 0.10 | 0.93% | 10.60 | 10.89 | 47137 | 5067.10 | 0.96% |
| 2025-04-17 | 10.09 | 10.73 | 0.58 | 5.71% | 10.00 | 10.78 | 65890 | 6948.02 | 1.34% |
| 2025-04-16 | 10.07 | 10.15 | -0.05 | -0.49% | 10.00 | 10.27 | 26004 | 2634.21 | 0.53% |
| 2025-04-15 | 10.01 | 10.20 | 0.16 | 1.59% | 9.96 | 10.26 | 34228 | 3458.67 | 0.69% |
| 2025-04-14 | 10.05 | 10.04 | 0.05 | 0.50% | 9.98 | 10.40 | 51170 | 5188.78 | 1.04% |
| 2025-04-11 | 9.87 | 9.99 | -0.06 | -0.60% | 9.87 | 10.25 | 35250 | 3561.88 | 0.72% |
| 2025-04-10 | 9.81 | 10.05 | 0.45 | 4.69% | 9.65 | 10.27 | 80252 | 8085.52 | 1.63% |
| 2025-04-09 | 9.16 | 9.60 | 0.24 | 2.56% | 8.88 | 9.66 | 46387 | 4326.36 | 0.94% |
| 2025-04-08 | 9.60 | 9.36 | -0.32 | -3.31% | 9.00 | 9.67 | 67930 | 6330.15 | 1.38% |
| 2025-04-07 | 10.32 | 9.68 | -1.08 | -10.04% | 9.68 | 10.43 | 58090 | 5800.15 | 1.18% |
| 2025-04-03 | 10.43 | 10.76 | 0.32 | 3.07% | 10.30 | 10.78 | 36292 | 3846.97 | 0.74% |
| 2025-04-02 | 10.41 | 10.44 | 0.09 | 0.87% | 10.31 | 10.57 | 17541 | 1837.30 | 0.36% |
| 2025-04-01 | 10.35 | 10.35 | 0.03 | 0.29% | 10.31 | 10.45 | 16685 | 1729.82 | 0.34% |
| 2025-03-31 | 10.40 | 10.32 | -0.09 | -0.86% | 10.16 | 10.45 | 19660 | 2024.12 | 0.40% |
| 2025-03-28 | 10.60 | 10.41 | -0.16 | -1.51% | 10.37 | 10.60 | 18862 | 1969.96 | 0.38% |
| 2025-03-27 | 10.76 | 10.57 | -0.18 | -1.67% | 10.53 | 10.76 | 19539 | 2073.30 | 0.40% |
| 2025-03-26 | 10.68 | 10.75 | 0.01 | 0.09% | 10.68 | 10.84 | 18095 | 1947.46 | 0.37% |
| 2025-03-25 | 10.85 | 10.74 | -0.04 | -0.37% | 10.61 | 10.87 | 28275 | 3036.39 | 0.57% |
| 2025-03-24 | 11.14 | 10.78 | -0.21 | -1.91% | 10.53 | 11.19 | 62364 | 6745.10 | 1.27% |
| 2025-03-21 | 11.04 | 10.99 | -0.09 | -0.81% | 10.93 | 11.17 | 30206 | 3330.10 | 0.61% |
| 2025-03-20 | 10.93 | 11.08 | 0.10 | 0.91% | 10.93 | 11.25 | 28205 | 3135.58 | 0.57% |
| 2025-03-19 | 11.13 | 10.98 | -0.10 | -0.90% | 10.90 | 11.13 | 39590 | 4344.62 | 0.80% |
| 2025-03-18 | 11.36 | 11.08 | -0.35 | -3.06% | 11.00 | 11.50 | 62693 | 6992.14 | 1.27% |
| 2025-03-17 | 11.23 | 11.43 | 0.20 | 1.78% | 11.11 | 11.60 | 53500 | 6074.90 | 1.09% |
| 2025-03-14 | 11.19 | 11.23 | 0.05 | 0.45% | 10.98 | 11.44 | 35808 | 4004.51 | 0.73% |
| 2025-03-13 | 11.22 | 11.18 | -0.04 | -0.36% | 10.96 | 11.33 | 35361 | 3933.91 | 0.72% |
| 2025-03-12 | 11.10 | 11.22 | 0.14 | 1.26% | 11.10 | 11.49 | 52547 | 5923.09 | 1.07% |
| 2025-03-11 | 10.93 | 11.08 | 0.03 | 0.27% | 10.87 | 11.24 | 40511 | 4476.62 | 0.82% |
| 2025-03-10 | 11.20 | 11.05 | -0.18 | -1.60% | 10.93 | 11.22 | 52778 | 5813.39 | 1.07% |
| 2025-03-07 | 11.25 | 11.23 | -0.05 | -0.44% | 11.12 | 11.32 | 46097 | 5173.02 | 0.94% |
| 2025-03-06 | 11.15 | 11.28 | 0.15 | 1.35% | 11.02 | 11.34 | 57263 | 6402.49 | 1.16% |
| 2025-03-05 | 11.38 | 11.13 | -0.26 | -2.28% | 10.96 | 11.50 | 64537 | 7214.04 | 1.31% |
| 2025-03-04 | 11.40 | 11.39 | -0.17 | -1.47% | 11.36 | 11.72 | 46237 | 5324.01 | 0.94% |
| 2025-03-03 | 11.49 | 11.56 | 0.17 | 1.49% | 11.38 | 11.79 | 52971 | 6144.70 | 1.07% |
| 2025-02-28 | 11.78 | 11.39 | -0.42 | -3.56% | 11.35 | 11.90 | 90349 | 10442.05 | 1.83% |
| 2025-02-27 | 11.62 | 11.81 | 0.20 | 1.72% | 11.39 | 11.93 | 78792 | 9188.72 | 1.60% |
| 2025-02-26 | 10.98 | 11.61 | 0.68 | 6.22% | 10.94 | 11.88 | 92655 | 10625.78 | 1.88% |
| 2025-02-25 | 10.76 | 10.93 | 0.11 | 1.02% | 10.76 | 11.19 | 56925 | 6260.89 | 1.16% |
| 2025-02-24 | 10.90 | 10.82 | 0.09 | 0.84% | 10.56 | 11.29 | 72139 | 7859.32 | 1.46% |
上证大盘股票行情在线 K线走势图
