福瑞达（600223）历史行情
以下为福瑞达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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.730 | 5.830 | 5.840 | 5.700 | 0.140 | 2.460% | 11.65万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.740 | 5.690 | 5.790 | 5.670 | -0.050 | -0.871% | 6.26万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.670 | 5.740 | 5.760 | 5.640 | 0.080 | 1.413% | 837.86万 | 0.48亿 | 0.824% |
| 2026-10-06 | 5.670 | 5.740 | 5.760 | 5.640 | 0.080 | 1.413% | 837.86万 | 0.48亿 | 0.824% |
| 2026-10-05 | 5.670 | 5.740 | 5.760 | 5.640 | 0.080 | 1.413% | 837.86万 | 0.48亿 | 0.824% |
| 2026-10-02 | 5.670 | 5.740 | 5.760 | 5.640 | 0.080 | 1.413% | 837.86万 | 0.48亿 | 0.824% |
| 2026-10-01 | 5.670 | 5.740 | 5.760 | 5.640 | 0.080 | 1.413% | 837.86万 | 0.48亿 | 0.824% |
| 2026-09-30 | 5.670 | 5.740 | 5.760 | 5.640 | 0.080 | 1.413% | 8.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.620 | 5.660 | 5.700 | 5.590 | 0.050 | 0.891% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.620 | 5.610 | 5.660 | 5.580 | 0.010 | 0.179% | 7.70万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.600 | 5.600 | 5.660 | 5.560 | 0.020 | 0.358% | 560.28万 | 0.31亿 | 0.551% |
| 2026-09-24 | 5.600 | 5.600 | 5.660 | 5.560 | 0.020 | 0.358% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.670 | 5.580 | 5.720 | 5.560 | -0.090 | -1.587% | 7.45万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.760 | 5.670 | 5.770 | 5.650 | -0.040 | -0.701% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.500 | 5.710 | 5.740 | 5.500 | 0.200 | 3.630% | 11.36万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.450 | 5.510 | 5.590 | 5.420 | 0.070 | 1.287% | 6.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.390 | 5.440 | 5.450 | 5.370 | 0.010 | 0.184% | 3.99万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.500 | 5.430 | 5.500 | 5.390 | -0.040 | -0.731% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.600 | 5.470 | 5.630 | 5.460 | -0.110 | -1.971% | 6.53万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.550 | 5.580 | 5.600 | 5.490 | 0.060 | 1.087% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.650 | 5.520 | 5.660 | 5.470 | -0.140 | -2.473% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.740 | 5.660 | 5.750 | 5.640 | -0.080 | -1.394% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.810 | 5.740 | 5.810 | 5.720 | -0.070 | -1.205% | 5.82万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.670 | 5.810 | 5.840 | 5.660 | 0.120 | 2.109% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.680 | 5.690 | 5.710 | 5.630 | 0.010 | 0.176% | 5.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.600 | 5.680 | 5.730 | 5.560 | 0.080 | 1.429% | 9.27万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.720 | 5.600 | 5.740 | 5.580 | -0.100 | -1.754% | 8.64万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.730 | 5.700 | 5.780 | 5.670 | -0.050 | -0.870% | 8.75万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.660 | 5.750 | 5.850 | 5.630 | 0.110 | 1.950% | 11.69万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.710 | 5.640 | 5.730 | 5.600 | -0.110 | -1.913% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.720 | 5.750 | 5.790 | 5.690 | 0.040 | 0.701% | 10.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.850 | 5.710 | 5.870 | 5.690 | -0.130 | -2.226% | 13.65万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.740 | 5.840 | 5.980 | 5.730 | 0.060 | 1.038% | 20.68万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.640 | 5.780 | 5.970 | 5.590 | 0.230 | 4.144% | 22.73万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.550 | 5.550 | 5.740 | 5.520 | 0.070 | 1.277% | 13.66万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.580 | 5.480 | 5.590 | 5.450 | -0.130 | -2.317% | 9.05万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.480 | 5.610 | 5.630 | 5.460 | 0.180 | 3.315% | 8.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.530 | 5.430 | 5.580 | 5.410 | -0.130 | -2.338% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.600 | 5.560 | 5.610 | 5.530 | -0.060 | -1.068% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.650 | 5.620 | 5.660 | 5.490 | -0.050 | -0.882% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.680 | 5.670 | 5.710 | 5.600 | -0.020 | -0.351% | 7.28万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.690 | 5.690 | 5.750 | 5.600 | 0.010 | 0.176% | 9.08万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.660 | 5.680 | 5.740 | 5.600 | 0.020 | 0.353% | 7.66万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.690 | 5.660 | 5.760 | 5.650 | -0.040 | -0.702% | 8.00万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.540 | 5.700 | 5.800 | 5.500 | 0.160 | 2.888% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.520 | 5.540 | 5.540 | 5.400 | 0.050 | 0.911% | 7.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.530 | 5.490 | 5.540 | 5.420 | -0.040 | -0.723% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.620 | 5.530 | 5.650 | 5.510 | -0.090 | -1.601% | 7.35万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.650 | 5.620 | 5.690 | 5.600 | -0.010 | -0.178% | 7.78万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.580 | 5.630 | 5.660 | 5.550 | 0.050 | 0.896% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.540 | 5.580 | 5.600 | 5.500 | 0.000 | 0.000% | 8.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.540 | 5.580 | 5.650 | 5.520 | 0.060 | 1.087% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.400 | 5.520 | 5.570 | 5.400 | 0.080 | 1.471% | 8.61万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.400 | 5.440 | 5.500 | 5.380 | 0.000 | 0.000% | 6.60万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.200 | 5.440 | 5.460 | 5.200 | 0.220 | 4.215% | 9.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.360 | 5.220 | 5.420 | 5.200 | -0.190 | -3.512% | 6.67万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.340 | 5.410 | 5.410 | 5.290 | 0.020 | 0.371% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.380 | 5.390 | 5.430 | 5.290 | 0.010 | 0.186% | 9.82万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.470 | 5.380 | 5.530 | 5.360 | -0.100 | -1.825% | 11.89万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.440 | 5.480 | 5.600 | 5.360 | -0.020 | -0.364% | 12.55万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.660 | 5.500 | 5.820 | 5.470 | -0.160 | -2.827% | 13.37万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.550 | 5.660 | 5.690 | 5.490 | 0.110 | 1.982% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.410 | 5.550 | 5.580 | 5.370 | 0.137 | 2.531% | 10.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.243 | 5.413 | 5.443 | 5.243 | 0.120 | 2.267% | 11.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.293 | 5.293 | 5.323 | 5.193 | -0.030 | -0.564% | 9.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.223 | 5.323 | 5.383 | 5.133 | 0.090 | 1.720% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.303 | 5.233 | 5.323 | 5.153 | -0.050 | -0.946% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.263 | 5.283 | 5.363 | 5.183 | 0.020 | 0.380% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.323 | 5.263 | 5.373 | 5.243 | -0.090 | -1.681% | 6.32万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.263 | 5.353 | 5.383 | 5.213 | 0.090 | 1.710% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.143 | 5.263 | 5.263 | 5.143 | 0.120 | 2.333% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.113 | 5.143 | 5.203 | 5.063 | 0.030 | 0.587% | 8.82万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.953 | 5.113 | 5.143 | 4.943 | 0.140 | 2.815% | 9.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.063 | 4.973 | 5.083 | 4.923 | -0.080 | -1.583% | 7.06万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.943 | 5.053 | 5.093 | 4.833 | 0.150 | 3.059% | 11.16万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.033 | 4.903 | 5.043 | 4.853 | -0.150 | -2.969% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.123 | 5.053 | 5.133 | 4.923 | -0.070 | -1.366% | 9.95万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.263 | 5.123 | 5.293 | 5.093 | -0.140 | -2.660% | 8.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.163 | 5.263 | 5.363 | 5.143 | 0.060 | 1.153% | 7.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.223 | 5.203 | 5.233 | 4.983 | -0.040 | -0.763% | 9.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.263 | 5.243 | 5.333 | 5.193 | -0.040 | -0.757% | 8.98万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.443 | 5.283 | 5.443 | 5.253 | -0.160 | -2.940% | 8.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.493 | 5.443 | 5.583 | 5.403 | -0.140 | -2.508% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.643 | 5.583 | 5.743 | 5.563 | -0.050 | -0.888% | 8.51万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.503 | 5.633 | 5.713 | 5.493 | 0.150 | 2.736% | 11.73万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.543 | 5.483 | 5.573 | 5.423 | -0.060 | -1.082% | 5.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.503 | 5.543 | 5.573 | 5.443 | 0.020 | 0.362% | 5.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.603 | 5.523 | 5.613 | 5.483 | -0.060 | -1.075% | 5.99万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.723 | 5.583 | 5.773 | 5.493 | -0.140 | -2.446% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.693 | 5.723 | 5.813 | 5.693 | 0.020 | 0.351% | 5.72万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.833 | 5.703 | 5.873 | 5.643 | -0.150 | -2.563% | 7.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.983 | 5.853 | 6.013 | 5.843 | -0.130 | -2.173% | 6.83万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.183 | 5.983 | 6.203 | 5.983 | -0.190 | -3.078% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.023 | 6.173 | 6.183 | 5.943 | 0.180 | 3.004% | 7.92万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.903 | 5.993 | 6.033 | 5.893 | 0.100 | 1.697% | 8.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.893 | 5.893 | 6.033 | 5.853 | -0.110 | -1.832% | 5.58万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.103 | 6.003 | 6.133 | 5.903 | -0.090 | -1.477% | 8.63万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.143 | 6.093 | 6.143 | 6.053 | -0.050 | -0.814% | 3.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.173 | 6.143 | 6.203 | 6.073 | 0.000 | 0.000% | 4.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.183 | 6.143 | 6.193 | 6.043 | 0.020 | 0.327% | 6.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.233 | 6.123 | 6.263 | 6.093 | -0.030 | -0.488% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.223 | 6.153 | 6.233 | 6.113 | -0.090 | -1.442% | 7.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.303 | 6.243 | 6.343 | 6.213 | -0.030 | -0.478% | 5.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.353 | 6.273 | 6.363 | 6.213 | -0.080 | -1.259% | 8.55万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.443 | 6.353 | 6.463 | 6.323 | -0.090 | -1.397% | 7.02万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.583 | 6.443 | 6.593 | 6.443 | -0.150 | -2.275% | 6.97万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.643 | 6.593 | 6.653 | 6.543 | 0.010 | 0.152% | 5.36万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.693 | 6.583 | 6.723 | 6.583 | -0.120 | -1.790% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.743 | 6.703 | 6.783 | 6.613 | -0.100 | -1.470% | 12.86万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.563 | 6.803 | 6.843 | 6.533 | 0.310 | 4.774% | 16.75万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.543 | 6.493 | 6.563 | 6.483 | -0.040 | -0.612% | 5.57万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.453 | 6.533 | 6.573 | 6.453 | 0.040 | 0.616% | 6.39万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.483 | 6.493 | 6.543 | 6.453 | -0.030 | -0.460% | 4.56万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.483 | 6.523 | 6.573 | 6.453 | 0.030 | 0.462% | 5.31万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.653 | 6.493 | 6.663 | 6.403 | -0.240 | -3.565% | 14.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.633 | 6.733 | 6.763 | 6.603 | 0.100 | 1.508% | 7.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.593 | 6.633 | 6.663 | 6.553 | 0.010 | 0.151% | 5.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.603 | 6.623 | 6.663 | 6.573 | 0.000 | 0.000% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.683 | 6.623 | 6.683 | 6.603 | -0.070 | -1.046% | 5.49万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.643 | 6.693 | 6.703 | 6.623 | 0.050 | 0.753% | 4.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.673 | 6.643 | 6.683 | 6.623 | -0.040 | -0.599% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.733 | 6.683 | 6.743 | 6.643 | -0.070 | -1.037% | 5.50万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.733 | 6.753 | 6.753 | 6.673 | 0.010 | 0.148% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.753 | 6.743 | 6.813 | 6.713 | 0.000 | 0.000% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.753 | 6.743 | 6.773 | 6.683 | 0.010 | 0.149% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.773 | 6.733 | 6.813 | 6.683 | 0.000 | 0.000% | 4.46万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.783 | 6.763 | 6.863 | 6.743 | 0.000 | 0.000% | 4.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.833 | 6.713 | 6.853 | 6.703 | 0.000 | 0.000% | 6.44万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.853 | 6.863 | 6.913 | 6.833 | 0.000 | 0.000% | 7.43万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.763 | 6.803 | 6.823 | 6.643 | 0.000 | 0.000% | 5.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.903 | 6.713 | 6.903 | 6.693 | 0.000 | 0.000% | 5.83万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.973 | 6.923 | 6.973 | 6.873 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.883 | 6.983 | 6.993 | 6.813 | 0.000 | 0.000% | 9.61万 | 0.00亿 | 0.000% |