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
2026-04-03	13.82	12.72	-1.10	-7.96%	12.66	13.84	182264	23864	3.70%
2026-04-02	13.91	13.82	-0.30	-2.12%	13.55	14.14	137803	19108	2.80%
2026-04-01	14.39	14.12	-0.15	-1.05%	13.81	14.60	188696	26635	3.83%
2026-03-31	14.77	14.27	-0.24	-1.65%	14.17	14.77	161653	23292	3.28%
2026-03-30	14.45	14.51	-0.15	-1.02%	14.03	14.67	175628	25260	3.56%
2026-03-27	13.98	14.66	0.32	2.23%	13.98	14.82	226963	33163	4.61%
2026-03-26	14.56	14.34	-0.15	-1.04%	14.33	15.05	285471	41736	5.79%
2026-03-25	14.36	14.49	0.27	1.90%	14.30	14.65	272581	39439	5.53%
2026-03-24	13.83	14.22	0.64	4.71%	13.83	14.38	295318	41669	5.99%
2026-03-23	14.00	13.58	-0.85	-5.89%	13.55	14.70	434270	60565	8.81%
2026-03-20	13.00	14.43	1.31	9.98%	13.00	14.43	527028	75226	10.69%
2026-03-19	12.34	13.12	0.72	5.81%	12.33	13.28	154411	19962	3.13%
2026-03-18	12.42	12.40	-0.07	-0.56%	12.31	12.48	27601	3413	0.56%
2026-03-17	12.65	12.47	-0.25	-1.97%	12.45	12.79	36824	4642	0.75%
2026-03-16	12.68	12.72	0.07	0.55%	12.45	12.85	41799	5278	0.85%
2026-03-13	12.80	12.65	-0.21	-1.63%	12.63	12.87	35420	4517	0.72%
2026-03-12	12.95	12.86	-0.15	-1.15%	12.76	13.01	30106	3869	0.61%
2026-03-11	13.05	13.01	-0.04	-0.31%	12.93	13.09	28635	3719	0.58%
2026-03-10	12.83	13.05	0.27	2.11%	12.83	13.10	41849	5457	0.85%
2026-03-09	12.99	12.78	-0.37	-2.81%	12.57	12.99	63507	8109	1.29%
2026-03-06	12.86	13.15	0.28	2.18%	12.78	13.20	38196	5002	0.78%
2026-03-05	12.95	12.87	0.09	0.70%	12.81	13.15	37490	4857	0.76%
2026-03-04	13.16	12.78	-0.56	-4.20%	12.70	13.26	83864	10843	1.70%
2026-03-03	13.65	13.34	-0.29	-2.13%	13.26	13.89	103861	14118	2.11%
2026-03-02	13.56	13.63	-0.11	-0.80%	13.34	13.78	70294	9523	1.43%
2026-02-27	13.46	13.74	0.26	1.93%	13.40	13.74	70288	9576	1.43%
2026-02-26	13.56	13.48	-0.05	-0.37%	13.44	13.58	32664	4402	0.66%
2026-02-25	13.46	13.53	0.07	0.52%	13.40	13.69	50520	6857	1.03%
2026-02-24	13.26	13.46	0.30	2.28%	13.18	13.62	64571	8694	1.31%
2026-02-13	13.47	13.16	-0.32	-2.37%	13.13	13.47	66524	8821	1.35%
2026-02-12	13.67	13.48	-0.20	-1.46%	13.32	13.71	64200	8672	1.30%
2026-02-11	13.29	13.68	0.39	2.93%	13.21	13.78	102756	13914	2.09%
2026-02-10	13.31	13.29	-0.01	-0.08%	13.19	13.33	28103	3723	0.57%
2026-02-09	13.17	13.30	0.20	1.53%	13.17	13.39	43739	5821	0.89%
2026-02-06	13.08	13.10	-0.08	-0.61%	13.04	13.24	30310	3983	0.62%
2026-02-05	13.40	13.18	-0.18	-1.35%	13.14	13.42	43303	5732	0.88%
2026-02-04	13.46	13.56	0.08	0.59%	13.40	13.88	60337	8222	1.22%
2026-02-03	13.29	13.48	0.23	1.74%	13.20	13.51	53359	7122	1.08%
2026-02-02	13.72	13.25	-0.47	-3.43%	13.25	13.86	79977	10773	1.62%
2026-01-30	13.44	13.72	0.28	2.08%	13.28	13.80	94641	12833	1.92%
2026-01-29	13.36	13.44	-0.01	-0.07%	13.23	13.62	76049	10220	1.54%
2026-01-28	13.47	13.45	0.01	0.07%	13.20	13.57	66446	8883	1.35%
2026-01-27	13.69	13.44	-0.26	-1.90%	13.03	13.74	73353	9786	1.49%
2026-01-26	14.00	13.70	-0.29	-2.07%	13.62	14.04	97068	13350	1.97%
2026-01-23	14.07	13.99	-0.08	-0.57%	13.86	14.10	62331	8704	1.26%
2026-01-22	13.97	14.07	0.18	1.30%	13.80	14.16	100801	14135	2.05%
2026-01-21	13.94	13.89	0.07	0.51%	13.72	13.98	58220	8079	1.18%
2026-01-20	13.85	13.82	0.01	0.07%	13.65	14.16	78510	10860	1.59%
2026-01-19	13.49	13.81	0.36	2.68%	13.40	13.81	75087	10301	1.52%
2026-01-16	13.43	13.45	0.04	0.30%	13.33	13.49	40012	5373	0.81%
2026-01-15	13.52	13.41	-0.12	-0.89%	13.30	13.62	68919	9248	1.40%
2026-01-14	13.32	13.53	0.08	0.59%	13.32	13.84	94754	12869	1.92%
2026-01-13	13.70	13.45	-0.03	-0.22%	13.25	13.74	91376	12331	1.85%
2026-01-12	13.58	13.48	-0.23	-1.68%	13.35	13.78	91200	12264	1.85%
2026-01-09	13.69	13.71	0.04	0.29%	13.53	13.78	68395	9331	1.39%
2026-01-08	13.62	13.67	-0.09	-0.65%	13.61	13.83	82488	11302	1.67%
2026-01-07	13.89	13.76	-0.05	-0.36%	13.63	13.89	81100	11153	1.65%
2026-01-06	13.43	13.81	0.42	3.14%	13.39	14.10	124562	17222	2.53%
2026-01-05	13.50	13.39	-0.08	-0.59%	13.26	13.54	62977	8417	1.28%
2025-12-31	13.24	13.47	0.24	1.81%	13.16	13.57	85716	11484	1.74%
2025-12-30	13.01	13.23	0.19	1.46%	13.00	13.39	73302	9680	1.49%
2025-12-29	13.21	13.04	-0.22	-1.66%	13.01	13.32	36017	4738	0.73%
2025-12-26	13.12	13.26	0.04	0.30%	13.06	13.41	40918	5415	0.83%
2025-12-25	12.90	13.22	0.34	2.64%	12.90	13.32	59527	7846	1.21%