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:1.46
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.75 52周最低:7.24

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(%)
2019-09-168.408.498.318.420.060.7223,9052,0152.150.93
2019-09-128.338.438.298.360.070.8419,2421,6081.690.75
2019-09-118.588.588.278.29-0.11-1.3123,9451,9993.690.93
2019-09-108.278.448.208.400.121.4534,6232,8952.901.35
2019-09-098.138.298.138.280.172.1025,2042,0721.970.98
2019-09-068.088.178.038.110.030.3721,3031,7251.730.83
2019-09-058.108.308.038.08-0.02-0.2530,9982,5223.331.21
2019-09-048.008.127.978.100.111.3823,4841,8901.880.92
2019-09-038.088.147.957.99-0.10-1.2423,1191,8552.350.90
2019-09-027.908.137.778.090.324.1233,1112,6444.631.29
2019-08-308.058.167.677.77-0.32-3.9628,9242,2936.061.13
2019-08-298.108.208.058.09-0.01-0.1215,6831,2711.850.61
2019-08-288.128.198.008.10-0.02-0.2516,4661,3342.340.64
2019-08-277.938.177.898.120.222.7828,2352,2853.541.10
2019-08-267.717.927.697.900.030.3817,2961,3542.920.68
2019-08-238.018.027.857.87-0.08-1.0116,3641,2922.140.64
2019-08-227.838.007.707.950.162.0519,4231,5253.850.76
2019-08-217.857.887.777.79-0.01-0.1313,6051,0631.410.53
2019-08-207.787.877.787.800.020.2620,3021,5861.160.79
2019-08-197.587.807.587.780.212.7721,9321,6912.910.86
2019-08-167.457.667.457.570.111.4722,6491,7152.820.88
2019-08-157.357.487.247.460.000.0024,6291,8103.220.96
2019-08-147.497.577.427.460.060.8112,1159092.030.47
2019-08-137.397.467.367.40-0.09-1.209,2556861.340.36
2019-08-127.327.497.327.490.101.3511,2588362.300.44
2019-08-097.487.547.377.39-0.05-0.6712,5849362.280.49
2019-08-087.457.547.427.44-0.01-0.1313,5101,0101.610.53
2019-08-077.547.547.427.45-0.03-0.409,6967251.600.38
2019-08-067.707.777.407.48-0.37-4.7131,1372,3494.711.22
2019-08-057.868.037.807.85-0.01-0.1322,3841,7732.930.87
2019-08-028.018.017.707.86-0.23-2.8433,5692,6413.831.31
2019-08-018.088.168.058.09-0.03-0.3710,9208841.350.43
2019-07-318.238.238.118.12-0.10-1.2211,0579021.460.43
2019-07-308.168.318.168.220.050.6115,4951,2791.840.60
2019-07-298.138.218.098.170.030.3712,8641,0501.470.50
2019-07-268.118.188.068.140.020.2510,3988441.480.41
2019-07-258.188.228.078.12-0.06-0.7314,2241,1571.830.56
2019-07-248.108.248.108.180.080.9915,5851,2761.730.61
2019-07-238.058.107.958.100.050.6216,9121,3611.860.66
2019-07-228.198.268.048.05-0.16-1.9519,7351,6012.680.77
2019-07-198.158.348.158.210.060.7420,3911,6842.330.80
2019-07-188.408.418.158.15-0.28-3.3226,5192,1893.081.04
2019-07-178.358.508.358.430.050.6023,7341,9991.790.93
2019-07-168.408.458.338.380.030.3621,9861,8431.440.86
2019-07-158.648.648.108.35-0.43-4.9054,9484,5866.152.14
2019-07-128.448.848.398.780.344.0342,6873,6925.331.67
2019-07-118.438.638.398.440.050.6026,9002,2802.861.05
2019-07-108.578.578.308.39-0.12-1.4113,6111,1463.170.53
2019-07-098.358.528.308.510.121.4317,2001,4502.620.67
2019-07-088.788.808.328.39-0.42-4.7727,0572,3005.451.06
2019-07-058.788.848.718.810.030.3417,1201,5041.480.67
2019-07-048.838.858.708.78-0.03-0.3414,3551,2581.700.56
2019-07-039.039.038.718.81-0.18-2.0023,1522,0393.560.90
2019-07-029.099.098.958.99-0.12-1.3227,9542,5191.541.09
2019-07-019.019.158.969.110.101.1147,7624,3242.111.86
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