富佳股份 (603219) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-05	17.38	17.63	0.30	1.73%	17.16	17.70	57428	10026	1.02%
2025-09-04	17.55	17.33	-0.18	-1.03%	17.06	17.95	92491	16230	1.65%
2025-09-03	18.13	17.51	-0.57	-3.15%	17.45	18.51	76528	13670	1.36%
2025-09-02	18.72	18.08	-0.60	-3.21%	17.66	18.72	99564	17978	1.77%
2025-09-01	19.50	18.68	-0.64	-3.31%	18.55	19.54	178315	33618	3.18%
2025-08-29	20.62	19.32	-1.72	-8.17%	19.32	20.75	206022	40711	3.67%
2025-08-28	22.47	21.04	-1.44	-6.41%	20.25	22.54	285593	60279	5.09%
2025-08-27	20.50	22.48	2.04	9.98%	20.38	22.48	182732	39400	3.25%
2025-08-26	20.56	20.44	-0.43	-2.06%	20.40	21.92	144575	30176	2.58%
2025-08-25	21.00	20.87	0.04	0.19%	20.42	21.30	133899	27977	2.39%
2025-08-22	19.98	20.83	0.63	3.12%	19.95	21.12	161115	33358	2.87%
2025-08-21	21.13	20.20	-0.94	-4.45%	20.20	21.33	237513	49207	4.23%
2025-08-20	20.20	21.14	0.46	2.22%	20.00	22.50	385426	83109	6.87%
2025-08-19	19.15	20.68	1.88	10.00%	19.15	20.68	293306	58819	5.22%
2025-08-18	17.70	18.80	1.11	6.27%	17.43	19.08	212301	38791	3.78%
2025-08-15	16.68	17.69	1.05	6.31%	16.66	17.84	126288	21949	2.25%
2025-08-14	16.65	16.64	-0.01	-0.06%	16.30	16.70	57935	9587	1.03%
2025-08-13	16.43	16.65	0.17	1.03%	16.43	16.89	64972	10819	1.16%
2025-08-12	16.53	16.48	-0.05	-0.30%	16.34	16.60	55486	9136	0.99%
2025-08-11	15.80	16.53	0.74	4.69%	15.71	16.95	115100	18888	2.05%
2025-08-08	15.76	15.79	0.03	0.19%	15.58	15.85	29329	4614	0.52%
2025-08-07	15.92	15.76	-0.13	-0.82%	15.73	15.95	44456	7018	0.79%
2025-08-06	16.00	15.89	-0.07	-0.44%	15.70	16.03	51430	8173	0.92%
2025-08-05	15.53	15.96	0.41	2.64%	15.50	16.33	107841	17191	1.92%
2025-08-04	14.76	15.55	0.72	4.86%	14.70	15.58	66461	10156	1.18%
2025-08-01	14.92	14.83	0.02	0.14%	14.70	14.92	25404	3760	0.45%
2025-07-31	14.94	14.81	-0.15	-1.00%	14.76	15.05	35037	5219	0.62%
2025-07-30	15.06	14.96	-0.17	-1.12%	14.85	15.11	31664	4745	0.56%
2025-07-29	15.04	15.13	-0.06	-0.39%	15.04	15.20	27941	4223	0.50%
2025-07-28	15.32	15.19	-0.08	-0.52%	15.13	15.35	30755	4672	0.55%
2025-07-25	15.20	15.27	0.05	0.33%	15.05	15.29	34957	5307	0.62%
2025-07-24	14.90	15.22	0.32	2.15%	14.80	15.55	56804	8622	1.01%
2025-07-23	15.01	14.90	-0.15	-1.00%	14.83	15.10	35309	5284	0.63%
2025-07-22	15.10	15.05	-0.04	-0.27%	14.95	15.15	25259	3798	0.45%
2025-07-21	14.84	15.09	0.31	2.10%	14.82	15.12	33400	5003	0.59%
2025-07-18	15.20	14.98	-0.17	-1.12%	14.92	15.23	32862	4927	0.59%
2025-07-17	15.07	15.15	0.13	0.87%	14.95	15.38	40960	6191	0.73%
2025-07-16	14.92	15.02	0.08	0.54%	14.85	15.07	22653	3398	0.40%
2025-07-15	14.81	14.94	0.07	0.47%	14.73	14.95	26154	3885	0.47%
2025-07-14	14.78	14.87	0.09	0.61%	14.70	14.97	30042	4457	0.54%
2025-07-11	14.58	14.78	0.21	1.44%	14.49	14.91	35491	5217	0.63%
2025-07-10	14.58	14.57	-0.09	-0.61%	14.48	14.67	17294	2516	0.31%
2025-07-09	14.73	14.66	-0.04	-0.27%	14.61	14.78	23824	3501	0.42%
2025-07-08	14.60	14.70	0.17	1.17%	14.46	14.73	22129	3247	0.39%
2025-07-07	14.48	14.53	0.04	0.28%	14.38	14.56	19970	2889	0.36%
2025-07-04	14.64	14.49	-0.20	-1.36%	14.42	14.74	24587	3571	0.44%
2025-07-03	14.62	14.69	0.07	0.48%	14.56	14.82	23588	3468	0.42%
2025-07-02	14.62	14.62	0.06	0.41%	14.39	14.75	39637	5794	0.71%
2025-07-01	14.47	14.56	0.05	0.34%	14.38	14.66	26804	3898	0.48%
2025-06-30	14.23	14.51	0.29	2.04%	14.20	14.53	30098	4344	0.54%
2025-06-27	14.14	14.22	0.09	0.64%	14.06	14.30	22065	3132	0.39%
2025-06-26	14.25	14.13	-0.25	-1.74%	14.12	14.40	30364	4328	0.54%
2025-06-25	14.25	14.38	0.18	1.27%	14.18	14.40	31104	4450	0.55%
2025-06-24	13.79	14.20	0.47	3.42%	13.74	14.27	36776	5193	0.66%
2025-06-23	13.54	13.73	-0.01	-0.07%	13.54	13.80	22361	3064	0.40%
2025-06-20	13.85	13.74	-0.11	-0.79%	13.66	14.09	22384	3089	0.40%
2025-06-19	14.05	13.85	-0.19	-1.35%	13.81	14.17	24110	3367	0.43%
2025-06-18	14.11	14.04	-0.05	-0.35%	13.93	14.16	16330	2291	0.29%
2025-06-17	14.22	14.09	-0.07	-0.49%	14.02	14.22	16034	2258	0.29%
2025-06-16	13.97	14.16	0.20	1.43%	13.97	14.18	21988	3099	0.39%
2025-06-13	14.36	13.96	-0.45	-3.12%	13.86	14.36	37468	5267	0.67%
2025-06-12	14.49	14.41	-0.08	-0.55%	14.35	14.57	18087	2612	0.32%
2025-06-11	14.38	14.49	0.05	0.35%	14.38	14.70	25334	3695	0.45%
2025-06-10	14.76	14.44	-0.31	-2.10%	14.18	14.84	38972	5641	0.70%
2025-06-09	14.55	14.75	0.24	1.65%	14.51	15.08	40482	5975	0.72%
2025-06-06	14.59	14.51	-0.07	-0.48%	14.40	14.65	22069	3196	0.39%
2025-06-05	14.59	14.58	-0.03	-0.21%	14.41	14.68	29878	4344	0.53%
2025-06-04	14.39	14.61	0.23	1.60%	14.38	14.70	29568	4309	0.53%
2025-06-03	14.21	14.38	-0.10	-0.69%	14.20	14.49	22129	3180	0.40%