福瑞股份(300049)股票行情
福瑞股份(300049)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 |
|---|
| 2025-03-28 | 33.35 | 32.97 | -0.44 | -1.32% | 32.91 | 33.68 | 27924 | 9292.90 | 1.20% | 0.00 |
| 2025-03-27 | 32.96 | 33.41 | 0.40 | 1.21% | 32.42 | 33.65 | 42761 | 14103.58 | 1.83% | 0.00 |
| 2025-03-26 | 33.32 | 33.01 | -0.20 | -0.60% | 33.00 | 33.76 | 29497 | 9835.62 | 1.26% | 0.00 |
| 2025-03-25 | 33.03 | 33.21 | 0.04 | 0.12% | 32.55 | 33.23 | 33715 | 11099.94 | 1.44% | 0.00 |
| 2025-03-24 | 33.64 | 33.17 | -0.63 | -1.86% | 32.68 | 33.91 | 39474 | 13131.58 | 1.69% | 0.00 |
| 2025-03-21 | 34.30 | 33.80 | -0.33 | -0.97% | 33.72 | 34.43 | 36010 | 12253.13 | 1.54% | 0.00 |
| 2025-03-20 | 34.76 | 34.13 | -0.47 | -1.36% | 34.08 | 34.80 | 31464 | 10780.98 | 1.35% | 0.00 |
| 2025-03-19 | 34.71 | 34.60 | -0.24 | -0.69% | 34.46 | 35.07 | 29625 | 10293.28 | 1.27% | 0.00 |
| 2025-03-18 | 35.09 | 34.84 | -0.23 | -0.66% | 34.66 | 35.25 | 34656 | 12071.29 | 1.48% | 2.00 |
| 2025-03-17 | 35.28 | 35.07 | -0.34 | -0.96% | 34.80 | 35.62 | 49567 | 17390.49 | 2.12% | 0.00 |
| 2025-03-14 | 35.05 | 35.41 | 0.76 | 2.19% | 34.59 | 35.50 | 63336 | 22159.45 | 2.71% | 0.00 |
| 2025-03-13 | 35.60 | 34.65 | -0.92 | -2.59% | 34.37 | 35.78 | 64277 | 22438.00 | 2.75% | 0.00 |
| 2025-03-12 | 34.00 | 35.57 | 2.02 | 6.02% | 33.93 | 36.43 | 159061 | 56479.75 | 6.81% | 0.00 |
| 2025-03-11 | 32.91 | 33.55 | -0.03 | -0.09% | 32.82 | 33.63 | 32285 | 10767.67 | 1.38% | 0.00 |
| 2025-03-10 | 34.38 | 33.58 | 0.19 | 0.57% | 33.20 | 34.78 | 47654 | 16079.65 | 2.04% | 0.00 |
| 2025-03-07 | 33.85 | 33.39 | -0.53 | -1.56% | 33.16 | 34.03 | 41038 | 13781.76 | 1.76% | 0.00 |
| 2025-03-06 | 33.21 | 33.92 | 0.77 | 2.32% | 33.10 | 33.99 | 55613 | 18714.41 | 2.38% | 0.00 |
| 2025-03-05 | 33.18 | 33.15 | -0.14 | -0.42% | 32.76 | 33.29 | 34141 | 11257.90 | 1.46% | 0.00 |
| 2025-03-04 | 32.88 | 33.29 | 0.24 | 0.73% | 32.71 | 33.48 | 36148 | 11983.07 | 1.55% | 0.00 |
| 2025-03-03 | 33.71 | 33.05 | -0.69 | -2.05% | 32.92 | 34.18 | 56030 | 18745.67 | 2.40% | 0.00 |
| 2025-02-28 | 35.01 | 33.74 | -1.55 | -4.39% | 33.54 | 35.18 | 62694 | 21422.81 | 2.68% | 0.00 |
| 2025-02-27 | 35.63 | 35.29 | -0.26 | -0.73% | 34.67 | 35.90 | 50419 | 17737.83 | 2.16% | 1.00 |
| 2025-02-26 | 35.00 | 35.55 | 0.55 | 1.57% | 34.65 | 35.87 | 66242 | 23354.86 | 2.84% | 0.00 |
| 2025-02-25 | 35.20 | 35.00 | -1.01 | -2.80% | 34.88 | 35.69 | 67764 | 23893.18 | 2.90% | 0.00 |
| 2025-02-24 | 36.80 | 36.01 | -1.00 | -2.70% | 35.70 | 36.98 | 85073 | 30851.58 | 3.64% | 0.00 |
| 2025-02-21 | 37.45 | 37.01 | -0.68 | -1.80% | 36.35 | 37.62 | 95782 | 35247.85 | 4.10% | 0.00 |
| 2025-02-20 | 36.81 | 37.69 | 0.93 | 2.53% | 36.32 | 38.30 | 122386 | 45619.71 | 5.24% | 0.00 |
| 2025-02-19 | 35.80 | 36.76 | 0.77 | 2.14% | 35.20 | 37.50 | 102207 | 37398.36 | 4.38% | 0.00 |
| 2025-02-18 | 37.59 | 35.99 | -0.27 | -0.74% | 35.67 | 38.30 | 126624 | 46667.02 | 5.42% | 0.00 |
| 2025-02-17 | 38.04 | 36.26 | -0.82 | -2.21% | 35.89 | 38.38 | 172377 | 63616.98 | 7.38% | 0.00 |
| 2025-02-14 | 33.87 | 37.08 | 3.21 | 9.48% | 33.87 | 37.83 | 207156 | 75330.12 | 8.87% | 0.00 |
| 2025-02-13 | 34.75 | 33.87 | -0.86 | -2.48% | 33.76 | 34.88 | 58192 | 19864.08 | 2.49% | 0.00 |
| 2025-02-12 | 35.21 | 34.73 | -0.52 | -1.48% | 34.41 | 35.40 | 59428 | 20617.37 | 2.55% | 0.00 |
| 2025-02-11 | 35.66 | 35.25 | -0.70 | -1.95% | 34.94 | 35.98 | 80336 | 28349.95 | 3.44% | 0.00 |
| 2025-02-10 | 33.29 | 35.95 | 2.68 | 8.06% | 33.29 | 36.00 | 158588 | 55288.16 | 6.79% | 0.00 |
| 2025-02-07 | 32.93 | 33.27 | 0.27 | 0.82% | 32.75 | 33.87 | 69294 | 23096.48 | 2.97% | 1.00 |
| 2025-02-06 | 32.12 | 33.00 | 0.75 | 2.33% | 32.11 | 33.22 | 51921 | 16996.31 | 2.22% | 3.00 |
| 2025-02-05 | 32.90 | 32.25 | -0.14 | -0.43% | 31.80 | 32.91 | 43186 | 13967.18 | 1.85% | 0.00 |
| 2025-01-27 | 32.45 | 32.39 | -0.05 | -0.15% | 32.38 | 33.09 | 55772 | 18265.92 | 2.39% | 3.00 |
| 2025-01-24 | 31.68 | 32.44 | 1.21 | 3.87% | 31.68 | 33.33 | 112433 | 36776.54 | 4.82% | 0.00 |
| 2025-01-23 | 31.33 | 31.23 | 0.06 | 0.19% | 31.10 | 31.72 | 37828 | 11875.79 | 1.62% | 0.00 |
| 2025-01-22 | 31.23 | 31.17 | -0.29 | -0.92% | 30.84 | 31.37 | 30419 | 9442.84 | 1.30% | 0.00 |
| 2025-01-21 | 31.63 | 31.46 | 0.05 | 0.16% | 30.87 | 31.72 | 31004 | 9702.15 | 1.33% | 0.00 |
| 2025-01-20 | 32.03 | 31.41 | -0.32 | -1.01% | 31.20 | 32.12 | 46651 | 14709.38 | 2.00% | 0.00 |
| 2025-01-17 | 31.70 | 31.73 | -0.02 | -0.06% | 31.19 | 32.20 | 41186 | 13003.91 | 1.76% | 0.00 |
| 2025-01-16 | 32.59 | 31.75 | -0.69 | -2.13% | 31.39 | 32.95 | 59212 | 19010.50 | 2.54% | 0.00 |
| 2025-01-15 | 32.16 | 32.44 | 0.12 | 0.37% | 32.08 | 33.10 | 67594 | 22069.73 | 2.89% | 0.00 |
| 2025-01-14 | 31.58 | 32.32 | 0.74 | 2.34% | 31.07 | 32.42 | 81638 | 26039.56 | 3.50% | 0.00 |
| 2025-01-13 | 30.00 | 31.58 | 2.18 | 7.41% | 30.00 | 32.95 | 139222 | 44174.50 | 5.96% | 0.00 |
| 2025-01-10 | 30.06 | 29.40 | -0.70 | -2.33% | 29.34 | 30.40 | 35571 | 10646.56 | 1.52% | 0.00 |
| 2025-01-09 | 30.20 | 30.10 | -0.37 | -1.21% | 29.96 | 30.49 | 31685 | 9564.35 | 1.36% | 0.00 |
| 2025-01-08 | 30.39 | 30.47 | 0.18 | 0.59% | 29.79 | 30.78 | 49097 | 14903.20 | 2.10% | 0.00 |
| 2025-01-07 | 30.09 | 30.29 | 0.10 | 0.33% | 29.65 | 30.30 | 35921 | 10778.08 | 1.54% | 0.00 |
| 2025-01-06 | 30.11 | 30.19 | 0.10 | 0.33% | 29.60 | 30.45 | 40632 | 12216.55 | 1.74% | 0.00 |
| 2025-01-03 | 30.68 | 30.09 | -0.48 | -1.57% | 30.03 | 31.23 | 51847 | 15885.59 | 2.22% | 0.00 |
| 2025-01-02 | 31.50 | 30.57 | -0.97 | -3.08% | 30.31 | 31.63 | 53938 | 16724.97 | 2.31% | 0.00 |
| 2024-12-31 | 32.40 | 31.54 | -0.95 | -2.92% | 31.50 | 32.62 | 56660 | 18079.64 | 2.43% | 0.00 |
| 2024-12-30 | 33.90 | 32.49 | -1.63 | -4.78% | 32.01 | 34.03 | 81637 | 26870.87 | 3.50% | 0.00 |
| 2024-12-27 | 34.29 | 34.12 | -0.17 | -0.50% | 33.80 | 34.72 | 40210 | 13742.25 | 1.72% | 0.00 |
| 2024-12-26 | 33.98 | 34.29 | 0.37 | 1.09% | 33.98 | 34.79 | 49454 | 16995.19 | 2.12% | 0.00 |
| 2024-12-25 | 34.00 | 33.92 | 0.04 | 0.12% | 33.38 | 34.17 | 34591 | 11650.45 | 1.48% | 0.00 |
| 2024-12-24 | 33.88 | 33.88 | 0.00 | 0.00% | 33.42 | 34.18 | 44253 | 14937.46 | 1.90% | 0.00 |
| 2024-12-23 | 35.12 | 33.88 | -1.39 | -3.94% | 33.80 | 35.20 | 66181 | 22718.86 | 2.83% | 0.00 |
| 2024-12-20 | 33.50 | 35.27 | 1.81 | 5.41% | 33.31 | 36.25 | 113831 | 40084.57 | 4.87% | 0.00 |
| 2024-12-19 | 33.98 | 33.46 | -0.73 | -2.14% | 33.29 | 34.17 | 70329 | 23613.57 | 3.01% | 0.00 |
| 2024-12-18 | 34.10 | 34.19 | 0.15 | 0.44% | 33.74 | 34.49 | 49128 | 16750.21 | 2.10% | 0.00 |
| 2024-12-17 | 35.38 | 34.04 | -1.32 | -3.73% | 34.00 | 35.38 | 89015 | 30846.28 | 3.81% | 0.00 |
| 2024-12-16 | 36.54 | 35.36 | -1.18 | -3.23% | 35.02 | 36.69 | 103383 | 36878.02 | 4.43% | 0.00 |
| 2024-12-13 | 38.51 | 36.54 | -2.21 | -5.70% | 36.54 | 38.96 | 153321 | 57733.24 | 6.57% | 0.00 |
| 2024-12-12 | 38.80 | 38.75 | -0.16 | -0.41% | 38.43 | 39.00 | 64971 | 25132.51 | 2.78% | 0.00 |
| 2024-12-11 | 38.59 | 38.91 | 0.16 | 0.41% | 38.44 | 39.38 | 53548 | 20818.30 | 2.29% | 0.00 |
| 2024-12-10 | 39.48 | 38.75 | 0.22 | 0.57% | 38.70 | 40.00 | 103026 | 40573.00 | 4.41% | 0.00 |
| 2024-12-09 | 38.76 | 38.53 | -0.12 | -0.31% | 38.26 | 39.09 | 57100 | 22059.86 | 2.45% | 0.00 |
| 2024-12-06 | 37.50 | 38.65 | 1.12 | 2.98% | 37.11 | 38.88 | 86767 | 33088.93 | 3.72% | 0.00 |
| 2024-12-05 | 37.50 | 37.53 | 0.04 | 0.11% | 37.25 | 37.91 | 37706 | 14156.66 | 1.61% | 0.00 |
| 2024-12-04 | 38.20 | 37.49 | -0.84 | -2.19% | 37.29 | 38.32 | 56736 | 21406.67 | 2.43% | 0.00 |
| 2024-12-03 | 38.86 | 38.33 | -0.55 | -1.41% | 37.88 | 38.99 | 64980 | 24982.17 | 2.78% | 0.00 |
| 2024-12-02 | 38.20 | 38.88 | 1.06 | 2.80% | 37.70 | 39.47 | 87360 | 33843.17 | 3.74% | 0.00 |
| 2024-11-29 | 37.17 | 37.82 | 0.41 | 1.10% | 37.09 | 38.17 | 65050 | 24534.24 | 2.79% | 0.00 |
| 2024-11-28 | 38.30 | 37.41 | -0.71 | -1.86% | 37.31 | 38.32 | 53149 | 20008.24 | 2.28% | 0.00 |
深证大盘股票行情在线 K线走势图
