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(%) |
| 2020-05-25 | 7.41 | 7.52 | 7.32 | 7.52 | 0.12 | 1.62 | 22,951 | 1,708 | 2.70 | 0.28 |
| 2020-05-22 | 7.63 | 7.65 | 7.39 | 7.40 | -0.25 | -3.27 | 40,216 | 3,013 | 3.40 | 0.49 |
| 2020-05-21 | 7.72 | 7.76 | 7.63 | 7.65 | -0.04 | -0.52 | 32,350 | 2,491 | 1.69 | 0.39 |
| 2020-05-20 | 7.66 | 7.86 | 7.63 | 7.69 | -0.05 | -0.65 | 35,110 | 2,708 | 2.97 | 0.42 |
| 2020-05-19 | 7.69 | 7.80 | 7.60 | 7.74 | 0.09 | 1.18 | 41,167 | 3,167 | 2.61 | 0.50 |
| 2020-05-18 | 7.78 | 7.81 | 7.49 | 7.65 | -0.15 | -1.92 | 64,606 | 4,934 | 4.10 | 0.78 |
| 2020-05-15 | 7.85 | 7.89 | 7.68 | 7.80 | -0.05 | -0.64 | 40,737 | 3,167 | 2.68 | 0.49 |
| 2020-05-14 | 7.68 | 8.00 | 7.64 | 7.85 | 0.07 | 0.90 | 77,459 | 6,073 | 4.63 | 0.94 |
| 2020-05-13 | 7.46 | 7.96 | 7.40 | 7.78 | 0.31 | 4.15 | 68,714 | 5,295 | 7.50 | 0.83 |
| 2020-05-12 | 7.45 | 7.54 | 7.41 | 7.47 | 0.00 | 0.00 | 18,487 | 1,380 | 1.74 | 0.22 |
| 2020-05-11 | 7.50 | 7.65 | 7.43 | 7.47 | -0.02 | -0.27 | 28,104 | 2,116 | 2.94 | 0.34 |
| 2020-05-08 | 7.36 | 7.58 | 7.30 | 7.49 | 0.15 | 2.04 | 40,833 | 3,055 | 3.81 | 0.49 |
| 2020-05-07 | 7.29 | 7.38 | 7.21 | 7.34 | 0.05 | 0.69 | 30,814 | 2,252 | 2.33 | 0.37 |
| 2020-05-06 | 7.20 | 7.30 | 7.19 | 7.29 | 0.00 | 0.00 | 32,189 | 2,333 | 1.51 | 0.39 |
| 2020-04-30 | 7.24 | 7.37 | 7.20 | 7.29 | 0.06 | 0.83 | 36,788 | 2,690 | 2.35 | 0.44 |
| 2020-04-29 | 7.29 | 7.33 | 7.19 | 7.23 | -0.06 | -0.82 | 30,172 | 2,189 | 1.92 | 0.36 |
| 2020-04-28 | 7.10 | 7.32 | 7.00 | 7.29 | 0.27 | 3.85 | 63,394 | 4,563 | 4.56 | 0.77 |
| 2020-04-27 | 6.95 | 7.08 | 6.90 | 7.02 | 0.07 | 1.01 | 13,886 | 972 | 2.59 | 0.17 |
| 2020-04-24 | 7.08 | 7.08 | 6.95 | 6.95 | -0.13 | -1.84 | 11,424 | 801 | 1.84 | 0.14 |
| 2020-04-23 | 7.09 | 7.14 | 7.05 | 7.08 | 0.02 | 0.28 | 13,135 | 932 | 1.27 | 0.16 |
| 2020-04-22 | 6.96 | 7.08 | 6.85 | 7.06 | 0.03 | 0.43 | 16,519 | 1,153 | 3.27 | 0.20 |
| 2020-04-21 | 6.96 | 7.05 | 6.96 | 7.03 | 0.00 | 0.00 | 11,241 | 787 | 1.28 | 0.14 |
| 2020-04-20 | 6.91 | 7.07 | 6.91 | 7.03 | 0.09 | 1.30 | 14,816 | 1,038 | 2.31 | 0.18 |
| 2020-04-17 | 7.05 | 7.08 | 6.92 | 6.94 | -0.10 | -1.42 | 19,987 | 1,398 | 2.27 | 0.24 |
| 2020-04-16 | 7.05 | 7.12 | 7.02 | 7.04 | -0.01 | -0.14 | 21,125 | 1,493 | 1.42 | 0.26 |
| 2020-04-15 | 6.99 | 7.16 | 6.97 | 7.05 | 0.03 | 0.43 | 23,183 | 1,638 | 2.71 | 0.28 |
| 2020-04-14 | 7.00 | 7.05 | 6.92 | 7.02 | 0.04 | 0.57 | 13,749 | 962 | 1.86 | 0.17 |
| 2020-04-13 | 6.92 | 7.01 | 6.85 | 6.98 | 0.02 | 0.29 | 13,064 | 908 | 2.30 | 0.16 |
| 2020-04-10 | 6.98 | 7.05 | 6.90 | 6.96 | -0.06 | -0.85 | 26,048 | 1,819 | 2.14 | 0.32 |
| 2020-04-09 | 6.93 | 7.07 | 6.93 | 7.02 | 0.02 | 0.29 | 13,127 | 920 | 2.00 | 0.16 |
| 2020-04-08 | 6.92 | 7.04 | 6.87 | 7.00 | 0.02 | 0.29 | 23,250 | 1,614 | 2.44 | 0.28 |
| 2020-04-07 | 7.00 | 7.05 | 6.90 | 6.98 | 0.12 | 1.75 | 27,953 | 1,952 | 2.19 | 0.34 |
| 2020-04-03 | 6.78 | 6.88 | 6.72 | 6.86 | 0.08 | 1.18 | 21,418 | 1,461 | 2.36 | 0.26 |
| 2020-04-02 | 6.73 | 6.79 | 6.70 | 6.78 | 0.02 | 0.30 | 12,088 | 816 | 1.33 | 0.15 |
| 2020-04-01 | 6.85 | 6.86 | 6.75 | 6.76 | -0.09 | -1.31 | 18,896 | 1,283 | 1.61 | 0.23 |
