富乐德（301297）历史行情

以下为富乐德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
2026-10-05	47.010	47.700	50.400	47.010	1.570	3.403%	2,631.18万	12.87亿	4.885%
2026-10-02	47.010	47.700	50.400	47.010	1.570	3.403%	2,631.18万	12.87亿	4.885%
2026-10-01	47.010	47.700	50.400	47.010	1.570	3.403%	2,631.18万	12.87亿	4.885%
2026-09-30	47.010	47.700	50.400	47.010	1.570	3.403%	26.31万	0.00亿	0.000%
2026-09-29	46.060	46.130	46.990	45.480	-0.780	-1.663%	16.83万	0.00亿	0.000%
2026-09-28	51.850	46.910	51.850	46.660	-3.810	-7.512%	28.28万	0.00亿	0.000%
2026-09-27	50.010	50.720	53.250	49.580	1.030	2.073%	4,040.00万	20.89亿	7.500%
2026-09-24	50.010	50.720	53.250	49.580	1.030	2.073%	40.40万	0.00亿	0.000%
2026-09-23	46.460	49.690	50.270	46.460	3.250	6.998%	33.58万	0.00亿	0.000%
2026-09-22	48.700	46.440	48.900	46.320	-1.840	-3.811%	23.77万	0.00亿	0.000%
2026-09-21	47.630	48.280	48.760	47.130	0.640	1.343%	19.09万	0.00亿	0.000%
2026-09-18	48.320	47.640	48.900	46.950	0.680	1.448%	28.04万	0.00亿	0.000%
2026-09-17	46.580	46.960	48.000	46.320	0.010	0.021%	23.90万	0.00亿	0.000%
2026-09-16	46.200	46.950	47.480	46.050	0.570	1.229%	26.06万	0.00亿	0.000%
2026-09-15	47.500	46.380	48.480	45.830	-0.890	-1.883%	25.81万	0.00亿	0.000%
2026-09-14	42.870	47.270	48.290	41.430	3.940	9.093%	38.74万	0.00亿	0.000%
2026-09-11	43.980	43.330	44.300	42.490	-1.020	-2.300%	28.08万	0.00亿	0.000%
2026-09-10	40.610	44.350	44.980	40.090	3.650	8.968%	35.10万	0.00亿	0.000%
2026-09-09	40.980	40.700	42.010	40.010	-0.280	-0.683%	21.12万	0.00亿	0.000%
2026-09-08	41.670	40.980	43.330	40.900	0.440	1.085%	27.81万	0.00亿	0.000%
2026-09-07	37.950	40.540	40.870	37.800	3.200	8.570%	21.28万	0.00亿	0.000%
2026-09-04	39.400	37.340	40.580	37.040	-1.320	-3.414%	17.93万	0.00亿	0.000%
2026-09-03	39.800	38.660	39.960	38.250	-0.630	-1.603%	14.36万	0.00亿	0.000%
2026-09-02	39.500	39.290	40.880	39.100	-0.590	-1.479%	16.07万	0.00亿	0.000%
2026-09-01	41.570	39.880	41.900	39.600	-1.750	-4.204%	21.96万	0.00亿	0.000%
2026-08-31	40.150	41.630	42.000	39.870	0.850	2.084%	21.05万	0.00亿	0.000%
2026-08-28	38.000	40.780	41.980	38.000	2.580	6.754%	29.87万	0.00亿	0.000%
2026-08-27	36.220	38.200	38.500	35.860	2.160	5.993%	22.37万	0.00亿	0.000%
2026-08-26	34.800	36.040	36.680	34.200	0.960	2.737%	16.82万	0.00亿	0.000%
2026-08-25	34.850	35.080	35.400	33.500	-0.820	-2.284%	16.96万	0.00亿	0.000%
2026-08-24	35.210	35.900	37.530	34.890	0.940	2.689%	20.15万	0.00亿	0.000%
2026-08-21	34.590	34.960	35.410	34.010	0.300	0.866%	9.17万	0.00亿	0.000%
2026-08-20	35.400	34.660	35.560	34.360	-0.050	-0.144%	10.41万	0.00亿	0.000%
2026-08-19	36.280	34.710	36.870	34.510	-2.610	-6.994%	16.73万	0.00亿	0.000%
2026-08-18	37.300	37.320	37.810	36.770	-0.180	-0.480%	14.58万	0.00亿	0.000%
2026-08-17	35.880	37.500	37.890	35.550	1.960	5.515%	20.42万	0.00亿	0.000%
2026-08-14	35.010	35.540	35.640	34.710	1.000	2.895%	13.53万	0.00亿	0.000%
2026-08-13	36.000	34.540	36.160	34.480	-0.980	-2.759%	16.99万	0.00亿	0.000%
2026-08-12	35.180	35.520	35.980	35.060	0.710	2.040%	15.21万	0.00亿	0.000%
2026-08-11	34.480	34.810	35.600	34.260	-0.220	-0.628%	15.62万	0.00亿	0.000%
2026-08-10	34.850	35.030	35.340	34.420	0.180	0.516%	15.94万	0.00亿	0.000%
2026-08-07	33.610	34.850	35.390	33.190	1.080	3.198%	20.55万	0.00亿	0.000%
2026-08-06	33.060	33.770	34.310	32.560	0.040	0.119%	19.13万	0.00亿	0.000%
2026-08-05	32.570	33.730	34.160	32.170	0.820	2.492%	25.52万	0.00亿	0.000%
2026-08-04	29.000	32.910	33.750	28.750	4.234	14.765%	27.62万	0.00亿	0.000%
2026-08-03	29.276	28.676	29.786	28.516	-0.900	-3.043%	14.24万	0.00亿	0.000%
2026-07-31	30.536	29.576	31.456	29.476	1.060	3.717%	22.67万	0.00亿	0.000%
2026-07-30	29.716	28.516	30.136	28.076	-1.590	-5.281%	18.60万	0.00亿	0.000%
2026-07-29	30.536	30.106	30.806	28.016	-0.640	-2.082%	25.75万	0.00亿	0.000%
2026-07-28	32.276	30.746	32.936	30.436	-0.960	-3.028%	29.27万	0.00亿	0.000%
2026-07-27	31.646	31.706	32.156	29.736	0.060	0.190%	20.49万	0.00亿	0.000%
2026-07-24	30.756	31.646	32.596	30.536	0.330	1.054%	14.83万	0.00亿	0.000%
2026-07-23	32.396	31.316	32.816	31.116	-1.190	-3.661%	14.20万	0.00亿	0.000%
2026-07-22	33.486	32.506	35.036	32.346	-1.780	-5.192%	21.00万	0.00亿	0.000%
2026-07-21	32.066	34.286	34.296	29.736	2.580	8.137%	23.86万	0.00亿	0.000%
2026-07-20	35.986	31.706	36.416	30.616	-3.540	-10.044%	24.92万	0.00亿	0.000%
2026-07-17	38.536	35.246	39.286	35.046	-3.940	-10.055%	18.44万	0.00亿	0.000%
2026-07-16	40.936	39.186	43.136	38.716	-3.250	-7.659%	22.11万	0.00亿	0.000%
2026-07-15	42.766	42.436	43.636	40.706	0.100	0.236%	16.78万	0.00亿	0.000%
2026-07-14	43.496	42.336	43.896	40.816	-0.530	-1.236%	14.89万	0.00亿	0.000%
2026-07-13	44.466	42.866	46.376	42.706	-3.400	-7.349%	19.31万	0.00亿	0.000%
2026-07-10	51.336	46.266	52.006	46.236	-4.120	-8.177%	30.27万	0.00亿	0.000%
2026-07-09	50.356	50.386	51.916	47.726	1.030	2.087%	20.86万	0.00亿	0.000%
2026-07-08	51.126	49.356	51.816	46.936	-2.030	-3.950%	16.60万	0.00亿	0.000%
2026-07-07	50.676	51.386	52.746	49.936	-0.030	-0.058%	14.83万	0.00亿	0.000%
2026-07-06	53.426	51.416	53.816	50.536	-1.130	-2.150%	17.31万	0.00亿	0.000%
2026-07-03	56.186	52.546	56.936	52.436	-4.390	-7.710%	25.14万	0.00亿	0.000%
2026-07-02	60.076	56.936	61.416	56.236	-6.740	-10.585%	30.07万	0.00亿	0.000%
2026-07-01	58.936	63.676	66.236	58.436	2.500	4.087%	42.93万	0.00亿	0.000%
2026-06-30	54.846	61.176	61.536	54.236	6.620	12.134%	51.73万	0.00亿	0.000%
2026-06-29	53.936	54.556	57.076	48.856	0.860	1.602%	42.08万	0.00亿	0.000%
2026-06-26	53.486	53.696	56.686	52.516	-0.940	-1.720%	27.36万	0.00亿	0.000%
2026-06-25	54.936	54.636	55.936	51.706	-0.040	-0.073%	28.16万	0.00亿	0.000%
2026-06-24	52.436	54.676	56.336	52.056	2.220	4.232%	31.41万	0.00亿	0.000%
2026-06-23	50.116	52.456	54.436	49.946	1.620	3.187%	27.75万	0.00亿	0.000%
2026-06-22	54.936	50.836	55.216	50.436	-0.380	-0.742%	38.91万	0.00亿	0.000%
2026-06-18	49.896	51.216	52.276	48.016	2.080	4.233%	35.19万	0.00亿	0.000%
2026-06-17	45.446	49.136	49.596	45.136	3.120	6.780%	37.94万	0.00亿	0.000%
2026-06-16	44.966	46.016	46.296	44.166	0.860	1.905%	26.63万	0.00亿	0.000%
2026-06-15	44.236	45.156	45.716	43.776	1.300	2.964%	18.89万	0.00亿	0.000%
2026-06-12	44.116	43.856	46.496	43.096	0.950	2.214%	20.03万	0.00亿	0.000%
2026-06-11	43.046	42.906	44.136	42.456	-0.680	-1.560%	15.34万	0.00亿	0.000%
2026-06-10	42.606	43.586	44.676	42.286	0.080	0.184%	16.84万	0.00亿	0.000%
2026-06-09	40.506	43.506	44.506	39.336	3.790	9.543%	20.36万	0.00亿	0.000%
2026-06-08	40.536	39.716	41.326	39.216	-2.470	-5.855%	12.22万	0.00亿	0.000%
2026-06-05	42.576	42.186	43.966	41.586	-0.760	-1.770%	11.12万	0.00亿	0.000%
2026-06-04	43.106	42.946	43.786	42.696	-0.440	-1.014%	13.14万	0.00亿	0.000%
2026-06-03	43.926	43.386	46.436	42.906	0.240	0.556%	23.63万	0.00亿	0.000%
2026-06-02	39.946	43.146	44.026	39.336	3.140	7.849%	23.63万	0.00亿	0.000%
2026-06-01	41.136	40.006	41.286	39.736	-1.180	-2.865%	12.25万	0.00亿	0.000%
2026-05-29	44.646	41.186	44.926	40.836	-3.430	-7.688%	16.21万	0.00亿	0.000%
2026-05-28	44.336	44.616	45.026	43.386	-0.300	-0.668%	15.71万	0.00亿	0.000%
2026-05-27	46.606	44.916	47.496	44.726	-1.810	-3.874%	18.50万	0.00亿	0.000%
2026-05-26	48.946	46.726	49.186	45.836	-2.400	-4.885%	20.52万	0.00亿	0.000%
2026-05-25	48.746	49.126	49.996	47.136	-1.210	-2.404%	26.55万	0.00亿	0.000%
2026-05-22	49.886	50.336	51.236	48.336	0.500	1.003%	28.37万	0.00亿	0.000%
2026-05-21	52.066	49.836	55.236	49.716	-2.470	-4.722%	32.53万	0.00亿	0.000%
2026-05-20	51.556	52.306	52.736	50.536	0.130	0.249%	26.24万	0.00亿	0.000%
2026-05-19	50.046	52.176	52.676	48.536	0.960	1.874%	26.62万	0.00亿	0.000%
2026-05-18	51.456	51.216	53.156	50.236	-2.900	-5.359%	33.99万	0.00亿	0.000%
2026-05-15	49.286	54.116	57.476	49.236	5.090	10.382%	43.99万	0.00亿	0.000%
2026-05-14	50.436	49.026	51.336	48.896	-0.400	-0.809%	23.30万	0.00亿	0.000%
2026-05-13	48.736	49.426	50.236	47.826	0.670	1.374%	24.40万	0.00亿	0.000%
2026-05-12	48.436	48.756	49.926	47.946	-0.250	-0.510%	22.70万	0.00亿	0.000%
2026-05-11	46.646	49.006	50.816	46.256	4.110	9.154%	37.55万	0.00亿	0.000%
2026-05-08	46.196	44.896	46.436	43.986	-2.730	-5.732%	23.68万	0.00亿	0.000%
2026-05-07	43.536	47.626	48.436	43.496	4.090	9.395%	30.22万	0.00亿	0.000%
2026-05-06	44.376	43.536	44.926	43.236	0.400	0.927%	20.78万	0.00亿	0.000%
2026-04-30	44.146	43.136	44.506	42.916	-1.060	-2.398%	14.83万	0.00亿	0.000%
2026-04-29	41.936	44.196	45.066	41.536	1.410	3.295%	25.15万	0.00亿	0.000%
2026-04-28	40.216	42.786	44.216	40.216	2.780	6.949%	27.13万	0.00亿	0.000%
2026-04-27	39.636	40.006	40.576	39.236	0.600	1.523%	13.25万	0.00亿	0.000%
2026-04-24	41.046	39.406	41.586	38.936	-1.960	-4.738%	14.52万	0.00亿	0.000%
2026-04-23	43.936	41.366	44.216	39.926	-0.970	-2.291%	21.56万	0.00亿	0.000%
2026-04-22	39.986	42.336	43.366	39.386	2.300	5.745%	30.11万	0.00亿	0.000%
2026-04-21	38.326	40.036	40.336	37.736	1.190	3.063%	17.32万	0.00亿	0.000%
2026-04-20	36.936	38.846	39.236	36.746	1.570	4.212%	17.16万	0.00亿	0.000%
2026-04-17	34.476	37.276	39.116	34.086	2.640	7.622%	20.46万	0.00亿	0.000%
2026-04-16	34.866	34.636	34.886	34.416	-0.120	-0.345%	3.35万	0.00亿	0.000%
2026-04-15	35.436	34.756	35.736	34.686	-0.660	-1.864%	2.95万	0.00亿	0.000%
2026-04-14	34.886	35.416	35.476	34.856	0.630	1.811%	3.84万	0.00亿	0.000%
2026-04-13	34.836	34.786	35.196	34.676	-0.050	-0.144%	2.97万	0.00亿	0.000%
2026-04-10	34.746	34.836	35.186	34.736	0.440	1.279%	3.72万	0.00亿	0.000%
2026-04-09	34.166	34.396	35.046	34.096	-0.220	-0.636%	4.03万	0.00亿	0.000%
2026-04-08	34.086	34.616	34.716	33.776	1.270	3.809%	4.59万	0.00亿	0.000%
2026-04-07	33.336	33.346	33.866	33.336	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-03	33.006	33.046	33.556	32.956	0.000	0.000%	2.37万	0.00亿	0.000%
2026-04-02	33.766	32.886	33.946	32.736	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-01	33.526	33.946	34.156	33.386	0.000	0.000%	3.71万	0.00亿	0.000%