网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

福瑞股份 (300049)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.75 52周最低:7.1

福瑞股份(300049) 历史交易数据

      下载数据
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(%)
2019-12-137.417.497.387.460.070.9516,5961,2321.490.65
2019-12-127.507.507.377.39-0.09-1.2018,0681,3411.740.71
2019-12-117.577.597.477.48-0.08-1.0627,0422,0311.591.06
2019-12-107.357.627.327.560.192.5835,9462,6954.071.40
2019-12-097.377.427.317.370.010.1413,3889851.490.52
2019-12-067.337.397.297.360.030.4111,2128231.360.44
2019-12-057.307.367.287.330.070.9613,3769781.100.52
2019-12-047.207.297.197.260.010.148,7676341.380.34
2019-12-037.177.277.117.250.050.6911,3028132.220.44
2019-12-027.257.297.187.20-0.03-0.416,4834681.520.25
2019-11-297.167.257.167.230.050.708,7906331.250.34
2019-11-287.227.287.177.18-0.08-1.109,0636551.520.35
2019-11-277.237.297.207.26-0.01-0.149,4316831.240.37
2019-11-267.287.377.237.27-0.01-0.148,8996481.920.35
2019-11-257.337.387.107.28-0.10-1.3618,1871,3203.790.71
2019-11-227.317.467.287.380.050.6820,7911,5332.460.81
2019-11-217.347.367.277.33-0.02-0.2710,1887451.220.40
2019-11-207.317.447.317.35-0.02-0.2713,8911,0261.760.54
2019-11-197.237.387.237.370.121.6614,4621,0582.070.56
2019-11-187.237.297.207.250.020.289,3986811.240.37
2019-11-157.327.337.207.23-0.07-0.9610,8597851.780.42
2019-11-147.247.347.207.300.081.1111,8328611.940.46
2019-11-137.287.327.217.22-0.05-0.699,3536771.510.37
2019-11-127.257.307.187.270.000.0012,5149061.650.49
2019-11-117.417.507.267.27-0.17-2.2813,8571,0143.230.54
2019-11-087.487.617.427.44-0.02-0.2714,4801,0892.550.57
2019-11-077.407.527.407.460.040.5410,0667511.620.39
2019-11-067.537.567.357.42-0.14-1.8519,3891,4492.780.76
2019-11-057.617.667.537.56-0.01-0.1315,8991,2071.720.62
2019-11-047.657.777.557.57-0.07-0.9219,8161,5202.880.77
2019-11-017.627.707.507.640.040.5320,8971,5882.630.82
2019-10-317.867.867.557.60-0.21-2.6930,9092,3753.971.21
2019-10-308.038.057.807.81-0.22-2.7425,6842,0303.111.00
2019-10-298.148.207.968.03-0.12-1.4731,8612,5762.941.24
2019-10-287.938.197.938.150.212.6434,8982,8213.271.36
2019-10-258.038.037.777.94-0.01-0.1334,2012,6883.271.33
2019-10-248.148.157.897.95-0.18-2.2136,7172,9353.201.43
2019-10-237.988.197.938.130.151.8838,1003,0623.261.49
2019-10-228.018.037.847.98-0.01-0.1327,8242,2062.381.09
2019-10-217.928.027.857.990.101.2718,9221,5022.150.74
2019-10-188.068.137.817.89-0.19-2.3534,0702,7133.961.33
2019-10-177.928.087.918.080.121.5120,9791,6812.140.82
2019-10-167.958.197.917.96-0.05-0.6224,9052,0053.500.97
2019-10-158.088.107.908.01-0.05-0.6220,3021,6272.480.79
2019-10-147.888.127.878.060.192.4131,5192,5343.181.23
2019-10-117.817.907.807.870.060.7714,8551,1681.280.58
2019-10-107.727.857.677.810.101.3014,2611,1112.330.56
2019-10-097.567.727.437.710.081.0513,5091,0333.800.53
2019-10-087.657.737.637.63-0.06-0.7816,3511,2511.300.64
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2019