福然德 (605050) - 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
2025-09-10	20.44	20.06	-0.39	-1.91%	19.26	21.12	201630	40414	4.09%
2025-09-09	19.84	20.45	0.21	1.04%	19.82	20.84	161734	33051	3.28%
2025-09-08	18.61	20.24	1.84	10.00%	18.61	20.24	220838	43600	4.48%
2025-09-05	17.22	18.40	1.30	7.60%	17.13	18.48	167554	30149	3.40%
2025-09-04	17.71	17.10	-0.43	-2.45%	16.87	17.82	143182	24839	2.91%
2025-09-03	17.59	17.53	0.11	0.63%	17.51	18.38	213959	38304	4.34%
2025-09-02	16.81	17.42	0.79	4.75%	16.32	17.48	188597	32160	3.83%
2025-09-01	15.19	16.63	1.51	9.99%	15.19	16.63	188670	30529	3.83%
2025-08-29	14.87	15.12	0.28	1.89%	14.82	15.24	44555	6710	0.90%
2025-08-28	15.20	14.84	-0.41	-2.69%	14.61	15.34	70829	10578	1.44%
2025-08-27	15.44	15.25	-0.21	-1.36%	15.20	15.65	67090	10322	1.36%
2025-08-26	15.60	15.46	-0.28	-1.78%	15.16	15.69	96778	14909	1.96%
2025-08-25	16.40	15.74	-0.76	-4.61%	15.55	16.42	205606	32619	4.17%
2025-08-22	15.30	16.50	0.94	6.04%	15.30	16.62	128190	20473	2.60%
2025-08-21	16.02	15.56	-0.41	-2.57%	15.02	16.53	166585	26517	3.38%
2025-08-20	15.17	15.97	0.76	5.00%	15.12	16.42	136301	21628	2.77%
2025-08-19	14.93	15.21	0.24	1.60%	14.84	15.39	81286	12277	1.65%
2025-08-18	15.13	14.97	-0.16	-1.06%	14.82	15.45	97987	14761	1.99%
2025-08-15	15.00	15.13	0.14	0.93%	14.95	15.39	99672	15041	2.02%
2025-08-14	15.40	14.99	-0.60	-3.85%	14.93	15.56	145089	22057	2.94%
2025-08-13	15.16	15.59	0.04	0.26%	14.52	15.73	269574	40882	5.47%
2025-08-12	17.11	15.55	-1.73	-10.01%	15.55	17.40	248294	40497	5.04%
2025-08-11	18.04	17.28	-0.73	-4.05%	17.15	18.46	178050	31395	3.61%
2025-08-08	17.19	18.01	0.71	4.10%	17.19	18.58	125189	22465	2.54%
2025-08-07	17.66	17.30	-0.39	-2.20%	17.11	17.69	59250	10262	1.20%
2025-08-06	17.65	17.69	0.04	0.23%	17.16	18.09	71059	12458	1.44%
2025-08-05	18.00	17.65	-0.34	-1.89%	17.46	18.19	87013	15412	1.77%
2025-08-04	17.46	17.99	0.40	2.27%	17.36	18.10	110759	19771	2.25%
2025-08-01	17.36	17.59	0.40	2.33%	17.18	17.78	60803	10642	1.23%
2025-07-31	16.78	17.19	0.49	2.93%	16.48	17.56	98268	16897	1.99%
2025-07-30	16.56	16.70	0.17	1.03%	16.56	17.40	65030	10973	1.32%
2025-07-29	16.51	16.53	0.02	0.12%	16.35	16.62	37492	6176	0.76%
2025-07-28	16.27	16.51	0.24	1.48%	16.16	16.51	34767	5675	0.71%
2025-07-25	16.24	16.27	0.08	0.49%	16.09	16.43	43052	6985	0.87%
2025-07-24	16.22	16.19	0.00	0.00%	15.70	16.30	70799	11375	1.44%
2025-07-23	16.51	16.34	-0.31	-1.86%	16.25	16.82	63373	10429	1.29%
2025-07-22	16.30	16.65	0.18	1.09%	16.30	17.00	69821	11685	1.42%
2025-07-21	16.55	16.47	0.09	0.55%	16.15	16.87	101454	16701	2.06%
2025-07-18	15.65	16.38	0.68	4.33%	15.60	16.41	92447	14817	1.88%
2025-07-17	15.28	15.70	0.51	3.36%	15.18	15.83	72187	11253	1.46%
2025-07-16	15.32	15.19	-0.13	-0.85%	15.05	15.39	44992	6851	0.91%
2025-07-15	15.15	15.32	0.12	0.79%	15.03	15.40	49571	7556	1.01%
2025-07-14	15.04	15.20	0.17	1.13%	15.04	15.33	52483	7987	1.06%
2025-07-11	14.87	15.03	0.07	0.47%	14.81	15.05	46800	6985	0.95%
2025-07-10	15.22	14.96	-0.26	-1.71%	14.63	15.65	119544	17963	2.43%
2025-07-09	15.14	15.22	0.08	0.53%	15.05	15.36	61488	9339	1.25%
2025-07-08	15.05	15.14	0.09	0.60%	14.88	15.52	126066	19062	2.56%
2025-07-07	13.90	15.05	1.05	7.50%	13.90	15.40	177729	26819	3.61%
2025-07-04	13.89	14.00	0.10	0.72%	13.78	14.13	56971	7943	1.16%
2025-07-03	13.62	13.90	0.26	1.91%	13.57	14.11	67490	9335	1.37%
2025-07-02	13.82	13.64	-0.17	-1.23%	13.56	13.87	36682	5019	0.74%
2025-07-01	13.66	13.81	0.06	0.44%	13.62	14.15	92487	12807	1.88%
2025-06-30	13.73	13.75	0.02	0.15%	13.53	13.82	47132	6453	0.96%
2025-06-27	13.48	13.73	0.36	2.69%	13.31	13.84	56015	7607	1.14%
2025-06-26	13.50	13.37	-0.13	-0.96%	13.36	13.57	33174	4455	0.67%
2025-06-25	13.61	13.50	-0.12	-0.88%	13.38	13.72	43682	5892	0.89%
2025-06-24	13.34	13.62	0.19	1.41%	13.27	13.81	67352	9192	1.37%
2025-06-23	12.73	13.43	0.68	5.33%	12.63	13.60	107002	14214	2.17%
2025-06-20	13.20	12.75	-0.45	-3.41%	12.70	13.31	50773	6568	1.03%
2025-06-19	13.15	13.20	0.10	0.76%	13.02	13.31	54512	7196	1.11%
2025-06-18	13.10	13.10	0.10	0.77%	12.79	13.16	44900	5834	0.91%
2025-06-17	13.04	13.00	-0.04	-0.31%	12.81	13.35	92351	12044	1.87%
2025-06-16	13.10	13.04	-0.06	-0.46%	12.65	13.18	82872	10691	1.68%
2025-06-13	13.28	13.10	-0.23	-1.73%	13.04	13.37	43654	5744	0.89%
2025-06-12	13.49	13.33	-0.05	-0.37%	13.18	13.49	30064	3998	0.61%
2025-06-11	13.23	13.38	0.15	1.13%	13.23	13.55	67067	8986	1.36%
2025-06-10	13.39	13.23	-0.25	-1.85%	12.89	13.46	97835	12842	1.99%
2025-06-09	13.65	13.48	-0.16	-1.17%	13.35	13.71	54058	7293	1.10%
2025-06-06	13.46	13.64	0.16	1.19%	13.46	13.83	57908	7891	1.18%
2025-06-05	13.64	13.48	-0.14	-1.03%	13.32	13.97	76076	10406	1.54%
2025-06-04	13.70	13.62	-0.15	-1.09%	13.35	13.80	71463	9730	1.45%
2025-06-03	13.84	13.77	-0.10	-0.72%	13.65	13.94	57774	7970	1.17%