富安娜(002327) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2022-05-23 | 8.01 | 8.08 | 7.95 | 8.04 | 0.03 | 0.37 | 27,916 | 2,242 | 1.62 | 0.34 |
| 2022-05-20 | 7.92 | 8.02 | 7.90 | 8.01 | 0.11 | 1.39 | 28,669 | 2,283 | 1.52 | 0.35 |
| 2022-05-19 | 7.91 | 7.91 | 7.75 | 7.90 | -0.12 | -1.50 | 34,264 | 2,691 | 2.00 | 0.42 |
| 2022-05-18 | 7.95 | 8.06 | 7.93 | 8.02 | 0.07 | 0.88 | 36,718 | 2,937 | 1.64 | 0.45 |
| 2022-05-17 | 8.02 | 8.05 | 7.90 | 7.95 | -0.07 | -0.87 | 30,278 | 2,407 | 1.87 | 0.37 |
| 2022-05-16 | 8.20 | 8.24 | 7.93 | 8.02 | -0.14 | -1.72 | 48,972 | 3,941 | 3.80 | 0.60 |
| 2022-05-13 | 8.15 | 8.37 | 8.12 | 8.16 | -0.01 | -0.12 | 49,455 | 4,065 | 3.06 | 0.60 |
| 2022-05-12 | 8.00 | 8.23 | 8.00 | 8.17 | 0.10 | 1.24 | 45,304 | 3,680 | 2.85 | 0.55 |
| 2022-05-11 | 8.23 | 8.35 | 8.07 | 8.07 | -0.22 | -2.65 | 86,940 | 7,126 | 3.38 | 1.06 |
| 2022-05-10 | 8.01 | 8.38 | 7.95 | 8.29 | 0.22 | 2.73 | 81,835 | 6,689 | 5.33 | 1.00 |
| 2022-05-09 | 7.88 | 8.08 | 7.88 | 8.07 | 0.12 | 1.51 | 48,873 | 3,912 | 2.52 | 0.60 |
| 2022-05-06 | 7.89 | 8.31 | 7.85 | 7.95 | -0.07 | -0.87 | 168,788 | 13,656 | 5.74 | 2.06 |
| 2022-05-05 | 7.98 | 8.18 | 7.92 | 8.02 | 0.04 | 0.50 | 94,915 | 7,662 | 3.26 | 1.16 |
| 2022-04-29 | 7.61 | 8.11 | 7.60 | 7.98 | 0.39 | 5.14 | 117,040 | 9,260 | 6.72 | 1.43 |
| 2022-04-28 | 7.63 | 7.95 | 7.50 | 7.59 | -0.10 | -1.30 | 63,861 | 4,895 | 5.85 | 0.78 |
| 2022-04-27 | 7.56 | 7.72 | 7.36 | 7.69 | 0.07 | 0.92 | 52,736 | 3,980 | 4.72 | 0.64 |
| 2022-04-26 | 7.99 | 7.99 | 7.45 | 7.62 | -0.43 | -5.34 | 86,723 | 6,666 | 6.71 | 1.06 |
| 2022-04-25 | 8.12 | 8.24 | 7.87 | 8.05 | -0.05 | -0.62 | 113,068 | 9,106 | 4.57 | 1.38 |
| 2022-04-22 | 7.83 | 8.31 | 7.82 | 8.10 | 0.28 | 3.58 | 125,089 | 10,109 | 6.27 | 1.53 |
| 2022-04-21 | 8.00 | 8.05 | 7.79 | 7.82 | -0.13 | -1.64 | 25,911 | 2,046 | 3.27 | 0.32 |
| 2022-04-20 | 7.98 | 8.08 | 7.86 | 7.95 | -0.04 | -0.50 | 28,488 | 2,269 | 2.75 | 0.35 |
| 2022-04-19 | 7.72 | 8.05 | 7.71 | 7.99 | 0.25 | 3.23 | 55,743 | 4,442 | 4.39 | 0.68 |
| 2022-04-18 | 7.78 | 7.78 | 7.62 | 7.74 | -0.05 | -0.64 | 12,654 | 972 | 2.05 | 0.15 |
| 2022-04-15 | 7.85 | 7.87 | 7.73 | 7.79 | -0.05 | -0.64 | 12,341 | 962 | 1.79 | 0.15 |
| 2022-04-14 | 7.76 | 7.87 | 7.71 | 7.84 | 0.10 | 1.29 | 13,969 | 1,090 | 2.07 | 0.17 |
| 2022-04-13 | 7.71 | 7.83 | 7.65 | 7.74 | -0.03 | -0.39 | 10,604 | 822 | 2.32 | 0.13 |
| 2022-04-12 | 7.58 | 7.77 | 7.56 | 7.77 | 0.12 | 1.57 | 11,841 | 908 | 2.75 | 0.14 |
| 2022-04-11 | 7.77 | 7.82 | 7.61 | 7.65 | -0.12 | -1.54 | 14,580 | 1,125 | 2.70 | 0.18 |
| 2022-04-08 | 7.77 | 7.80 | 7.68 | 7.77 | 0.02 | 0.26 | 11,211 | 868 | 1.55 | 0.14 |
| 2022-04-07 | 7.88 | 7.88 | 7.70 | 7.75 | -0.16 | -2.02 | 19,025 | 1,480 | 2.28 | 0.23 |
| 2022-04-06 | 7.80 | 7.91 | 7.78 | 7.91 | 0.10 | 1.28 | 16,030 | 1,260 | 1.66 | 0.20 |
| 2022-04-01 | 7.75 | 7.84 | 7.63 | 7.81 | 0.08 | 1.03 | 14,995 | 1,161 | 2.72 | 0.18 |
进入关怀模式
