福瑞医科（300049）历史行情

以下为福瑞医科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	47.110	41.050	47.500	40.760	-6.060	-12.864%	1,679.86万	7.14亿	7.191%
2026-10-07	46.130	47.110	47.970	45.990	1.260	2.748%	490.56万	2.31亿	2.100%
2026-10-06	46.130	47.110	47.970	45.990	1.260	2.748%	490.56万	2.31亿	2.100%
2026-10-05	46.130	47.110	47.970	45.990	1.260	2.748%	490.56万	2.31亿	2.100%
2026-10-02	46.130	47.110	47.970	45.990	1.260	2.748%	490.56万	2.31亿	2.100%
2026-10-01	46.130	47.110	47.970	45.990	1.260	2.748%	490.56万	2.31亿	2.100%
2026-09-30	46.130	47.110	47.970	45.990	1.260	2.748%	4.91万	0.00亿	0.000%
2026-09-29	46.080	45.850	47.000	45.310	-0.270	-0.585%	3.70万	0.00亿	0.000%
2026-09-28	47.080	46.120	47.500	45.560	-0.900	-1.914%	5.31万	0.00亿	0.000%
2026-09-27	49.150	47.020	49.860	46.910	-2.580	-5.202%	761.15万	3.64亿	3.259%
2026-09-24	49.150	47.020	49.860	46.910	-2.580	-5.202%	7.61万	0.00亿	0.000%
2026-09-23	48.220	49.600	50.520	48.220	0.880	1.806%	5.82万	0.00亿	0.000%
2026-09-22	48.790	48.720	49.500	48.340	-0.570	-1.156%	5.08万	0.00亿	0.000%
2026-09-21	47.770	49.290	50.280	47.730	1.400	2.923%	8.04万	0.00亿	0.000%
2026-09-18	47.800	47.890	48.400	47.500	0.270	0.567%	4.68万	0.00亿	0.000%
2026-09-17	47.610	47.620	48.240	47.260	-0.190	-0.397%	5.16万	0.00亿	0.000%
2026-09-16	47.890	47.810	48.850	47.580	-0.110	-0.230%	6.90万	0.00亿	0.000%
2026-09-15	44.680	47.920	48.600	44.680	2.950	6.560%	13.80万	0.00亿	0.000%
2026-09-14	44.800	44.970	45.380	43.550	0.460	1.033%	7.84万	0.00亿	0.000%
2026-09-11	44.790	44.510	45.000	43.600	-0.800	-1.766%	8.77万	0.00亿	0.000%
2026-09-10	43.700	45.310	45.770	42.650	1.910	4.401%	9.32万	0.00亿	0.000%
2026-09-09	44.430	43.400	44.780	43.110	-1.040	-2.340%	7.68万	0.00亿	0.000%
2026-09-08	40.770	44.440	44.610	40.730	3.420	8.337%	17.79万	0.00亿	0.000%
2026-09-07	42.200	41.020	42.290	41.000	-1.280	-3.026%	5.47万	0.00亿	0.000%
2026-09-04	41.790	42.300	43.740	41.320	0.720	1.732%	8.06万	0.00亿	0.000%
2026-09-03	40.990	41.580	42.210	40.910	0.590	1.439%	4.97万	0.00亿	0.000%
2026-09-02	40.500	40.990	41.600	39.900	0.380	0.936%	5.42万	0.00亿	0.000%
2026-09-01	40.830	40.610	41.180	40.130	-0.180	-0.441%	4.76万	0.00亿	0.000%
2026-08-31	41.630	40.790	41.700	40.750	-1.200	-2.858%	4.91万	0.00亿	0.000%
2026-08-28	42.250	41.990	43.470	41.800	-0.300	-0.709%	5.36万	0.00亿	0.000%
2026-08-27	43.040	42.290	43.190	41.930	-0.900	-2.084%	7.50万	0.00亿	0.000%
2026-08-26	43.700	43.190	44.440	42.760	-0.750	-1.707%	10.24万	0.00亿	0.000%
2026-08-25	39.750	43.940	44.480	38.000	5.990	15.784%	19.74万	0.00亿	0.000%
2026-08-24	41.300	37.950	41.500	37.490	-3.720	-8.927%	12.11万	0.00亿	0.000%
2026-08-21	42.280	41.670	42.890	41.220	-1.310	-3.048%	6.39万	0.00亿	0.000%
2026-08-20	41.510	42.980	43.660	41.100	1.920	4.676%	10.46万	0.00亿	0.000%
2026-08-19	43.480	41.060	43.890	40.690	-2.850	-6.491%	10.11万	0.00亿	0.000%
2026-08-18	44.400	43.910	45.030	43.560	-0.910	-2.030%	7.07万	0.00亿	0.000%
2026-08-17	46.000	44.820	46.250	43.150	-0.180	-0.400%	9.50万	0.00亿	0.000%
2026-08-14	45.930	45.000	46.700	44.600	-1.380	-2.975%	9.86万	0.00亿	0.000%
2026-08-13	44.290	46.380	47.850	43.840	1.860	4.178%	14.33万	0.00亿	0.000%
2026-08-12	44.630	44.520	45.880	44.000	-0.360	-0.802%	8.24万	0.00亿	0.000%
2026-08-11	42.190	44.880	46.130	42.090	2.410	5.675%	14.57万	0.00亿	0.000%
2026-08-10	45.450	42.470	46.650	42.050	-2.330	-5.201%	12.63万	0.00亿	0.000%
2026-08-07	43.790	44.800	45.320	42.070	1.730	4.017%	11.52万	0.00亿	0.000%
2026-08-06	46.400	43.070	46.800	42.720	-3.610	-7.734%	15.09万	0.00亿	0.000%
2026-08-05	46.640	46.680	48.360	46.260	-0.240	-0.512%	6.76万	0.00亿	0.000%
2026-08-04	48.000	46.920	48.200	46.400	-0.330	-0.698%	6.25万	0.00亿	0.000%
2026-08-03	45.250	47.250	47.610	45.000	1.870	4.121%	9.13万	0.00亿	0.000%
2026-07-31	43.110	45.380	46.230	43.110	1.940	4.466%	9.37万	0.00亿	0.000%
2026-07-30	44.860	43.440	45.560	43.300	-1.570	-3.488%	6.45万	0.00亿	0.000%
2026-07-29	45.000	45.010	45.300	43.680	0.280	0.626%	7.63万	0.00亿	0.000%
2026-07-28	43.600	44.730	46.000	43.100	0.780	1.775%	11.71万	0.00亿	0.000%
2026-07-27	41.800	43.950	44.580	41.120	1.720	4.073%	10.27万	0.00亿	0.000%
2026-07-24	45.480	42.230	45.780	42.230	-3.620	-7.895%	12.17万	0.00亿	0.000%
2026-07-23	41.590	45.850	48.800	41.400	4.150	9.952%	16.86万	0.00亿	0.000%
2026-07-22	40.900	41.700	43.000	40.000	0.800	1.956%	9.52万	0.00亿	0.000%
2026-07-21	40.160	40.900	41.270	38.960	0.020	0.049%	10.13万	0.00亿	0.000%
2026-07-20	40.200	40.880	41.810	39.450	0.660	1.641%	9.76万	0.00亿	0.000%
2026-07-17	42.730	40.220	43.000	40.170	-2.690	-6.269%	10.91万	0.00亿	0.000%
2026-07-16	44.000	42.910	44.580	42.700	-1.580	-3.551%	10.15万	0.00亿	0.000%
2026-07-15	41.600	44.490	45.660	41.280	2.520	6.004%	13.56万	0.00亿	0.000%
2026-07-14	42.100	41.970	43.250	41.230	-0.400	-0.944%	7.52万	0.00亿	0.000%
2026-07-13	43.880	42.370	44.950	41.740	-0.880	-2.035%	8.30万	0.00亿	0.000%
2026-07-10	41.260	43.250	44.720	40.610	1.610	3.866%	10.22万	0.00亿	0.000%
2026-07-09	41.290	41.640	43.320	40.690	-0.070	-0.168%	6.25万	0.00亿	0.000%
2026-07-08	42.550	41.710	43.390	41.560	-0.750	-1.766%	6.55万	0.00亿	0.000%
2026-07-07	43.500	42.460	43.890	42.000	-1.470	-3.346%	7.96万	0.00亿	0.000%
2026-07-06	45.520	43.930	46.290	43.830	-1.790	-3.915%	11.08万	0.00亿	0.000%
2026-07-03	43.430	45.720	46.130	43.350	2.550	5.907%	13.02万	0.00亿	0.000%
2026-07-02	43.350	43.170	44.580	42.820	-0.580	-1.326%	11.20万	0.00亿	0.000%
2026-07-01	38.600	43.750	45.100	37.850	5.020	12.962%	13.77万	0.00亿	0.000%
2026-06-30	38.630	38.730	39.380	37.850	0.110	0.285%	6.60万	0.00亿	0.000%
2026-06-29	37.140	38.620	39.700	36.350	1.630	4.407%	10.15万	0.00亿	0.000%
2026-06-26	38.760	36.990	39.090	36.850	-1.990	-5.105%	7.74万	0.00亿	0.000%
2026-06-25	39.840	38.980	40.300	38.430	-1.320	-3.275%	6.27万	0.00亿	0.000%
2026-06-24	40.980	40.300	41.780	39.850	-0.540	-1.322%	6.93万	0.00亿	0.000%
2026-06-23	40.040	40.840	42.650	39.300	0.840	2.100%	10.85万	0.00亿	0.000%
2026-06-22	39.850	40.000	40.400	38.380	-0.100	-0.249%	9.00万	0.00亿	0.000%
2026-06-18	40.850	40.100	41.670	40.040	-0.820	-2.004%	6.35万	0.00亿	0.000%
2026-06-17	41.650	40.920	41.790	40.690	-1.050	-2.502%	4.59万	0.00亿	0.000%
2026-06-16	42.780	41.970	43.010	41.860	-1.220	-2.825%	5.42万	0.00亿	0.000%
2026-06-15	42.350	43.190	43.320	42.350	0.690	1.624%	5.38万	0.00亿	0.000%
2026-06-12	42.490	42.500	44.040	42.110	-0.100	-0.235%	9.04万	0.00亿	0.000%
2026-06-11	39.910	42.600	43.650	39.470	2.430	6.049%	11.57万	0.00亿	0.000%
2026-06-10	40.250	40.170	40.720	39.240	-0.400	-0.986%	4.59万	0.00亿	0.000%
2026-06-09	40.730	40.570	41.040	39.940	0.120	0.297%	5.41万	0.00亿	0.000%
2026-06-08	41.850	40.450	42.270	39.810	-1.660	-3.942%	6.90万	0.00亿	0.000%
2026-06-05	43.880	42.110	44.090	41.850	-1.600	-3.660%	6.74万	0.00亿	0.000%
2026-06-04	42.860	43.710	44.840	42.580	0.550	1.274%	6.78万	0.00亿	0.000%
2026-06-03	43.500	43.160	43.950	42.350	-0.180	-0.415%	6.99万	0.00亿	0.000%
2026-06-02	45.220	43.340	45.560	42.850	-1.820	-4.030%	6.93万	0.00亿	0.000%
2026-06-01	45.120	45.160	45.950	44.250	0.650	1.460%	7.26万	0.00亿	0.000%
2026-05-29	45.850	44.510	46.840	44.250	-1.500	-3.260%	10.85万	0.00亿	0.000%
2026-05-28	46.150	46.010	47.730	44.500	-0.220	-0.476%	10.74万	0.00亿	0.000%
2026-05-27	49.350	46.230	49.600	45.950	-3.370	-6.794%	10.87万	0.00亿	0.000%
2026-05-26	51.850	49.600	52.330	48.970	-2.320	-4.468%	8.84万	0.00亿	0.000%
2026-05-25	54.550	51.920	55.100	51.450	-2.750	-5.030%	9.51万	0.00亿	0.000%
2026-05-22	56.450	54.670	57.110	54.460	-1.810	-3.205%	6.86万	0.00亿	0.000%
2026-05-21	57.730	56.480	58.970	56.250	-1.420	-2.453%	6.98万	0.00亿	0.000%
2026-05-20	58.080	57.900	59.740	57.300	-0.350	-0.601%	7.26万	0.00亿	0.000%
2026-05-19	57.100	58.250	60.400	57.090	1.720	3.043%	9.23万	0.00亿	0.000%
2026-05-18	56.370	56.530	58.030	55.980	-0.220	-0.388%	6.19万	0.00亿	0.000%
2026-05-15	55.480	56.750	58.480	54.480	1.160	2.087%	9.63万	0.00亿	0.000%
2026-05-14	57.120	55.590	58.300	55.590	-1.990	-3.456%	5.97万	0.00亿	0.000%
2026-05-13	56.030	57.580	58.740	55.350	1.700	3.042%	7.74万	0.00亿	0.000%
2026-05-12	57.450	55.880	57.450	55.820	-1.680	-2.919%	6.28万	0.00亿	0.000%
2026-05-11	55.510	57.560	58.810	54.150	1.760	3.154%	11.06万	0.00亿	0.000%
2026-05-08	51.260	55.800	57.320	51.230	4.550	8.878%	15.10万	0.00亿	0.000%
2026-05-07	50.750	51.250	51.640	50.260	0.460	0.906%	5.24万	0.00亿	0.000%
2026-05-06	50.350	50.790	52.580	50.350	0.580	1.155%	7.74万	0.00亿	0.000%
2026-04-30	50.250	50.210	50.720	49.150	-0.180	-0.357%	7.52万	0.00亿	0.000%
2026-04-29	51.830	50.390	51.830	49.850	-1.430	-2.760%	8.78万	0.00亿	0.000%
2026-04-28	51.620	51.820	55.630	49.540	-3.120	-5.679%	15.59万	0.00亿	0.000%
2026-04-27	57.350	54.940	57.730	53.780	-2.790	-4.833%	9.25万	0.00亿	0.000%
2026-04-24	59.110	57.730	59.110	57.450	-0.920	-1.569%	5.19万	0.00亿	0.000%
2026-04-23	59.650	58.650	61.090	58.250	-0.620	-1.046%	8.54万	0.00亿	0.000%
2026-04-22	56.800	59.270	59.450	56.670	1.970	3.438%	6.97万	0.00亿	0.000%
2026-04-21	57.510	57.300	57.650	56.040	-0.330	-0.573%	5.18万	0.00亿	0.000%
2026-04-20	57.250	57.630	60.250	56.440	0.800	1.408%	7.66万	0.00亿	0.000%
2026-04-17	56.420	56.830	57.920	55.350	0.170	0.300%	4.58万	0.00亿	0.000%
2026-04-16	55.350	56.660	57.250	54.750	1.290	2.330%	5.37万	0.00亿	0.000%
2026-04-15	56.040	55.370	56.840	54.950	-0.010	-0.018%	5.09万	0.00亿	0.000%
2026-04-14	56.720	55.380	56.830	54.420	-0.580	-1.036%	5.88万	0.00亿	0.000%
2026-04-13	56.700	55.960	57.680	55.550	-1.270	-2.219%	4.76万	0.00亿	0.000%
2026-04-10	57.700	57.230	60.210	57.230	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-09	57.850	57.030	58.150	56.950	0.000	0.000%	4.49万	0.00亿	0.000%
2026-04-08	56.970	58.090	59.750	56.970	0.000	0.000%	6.21万	0.00亿	0.000%
2026-04-07	55.670	55.670	56.770	55.300	0.000	0.000%	4.23万	0.00亿	0.000%
2026-04-03	58.650	55.620	58.650	55.450	0.000	0.000%	6.22万	0.00亿	0.000%
2026-04-02	59.500	58.130	59.500	57.820	0.000	0.000%	5.29万	0.00亿	0.000%
2026-04-01	58.760	59.700	60.350	58.380	0.000	0.000%	7.01万	0.00亿	0.000%