福瑞股份(300049)股票信息
| 股票代码 | 300049 |
| 股票名称 | 福瑞股份 |
| 最新价/元 | 51.03 |
| 涨跌额/元 | 2.70 |
| 涨跌幅/% | 5.59 |
| 买入/元 | 51.03 |
| 卖出/元 | 51.04 |
| 昨收/元 | 48.33 |
| 今开/元 | 55.60 |
| 最高/元 | 56.77 |
| 最低/元 | 46.54 |
| 成交量/手 | 160787.38 |
| 成交额/万 | 83328.41 |
| 股净值/元 | 132.17 |
| 市净率 | 8.56 |
| 总市值/万 | 1357556.70 |
| 流通值/万 | 1191557.35 |
| 换手率/% | 6.89 |
| 入市日期 | 2010-01-20 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
福瑞股份(300049)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 55.60 | 51.03 | 2.70 | 5.59 | 160787.38 | 83328.41 | 6.89 |
| 2024-09-30 | 43.80 | 48.33 | 5.56 | 13.00 | 114368.14 | 52966.36 | 4.90 |
| 2024-09-27 | 40.30 | 42.77 | 3.01 | 7.57 | 87808.30 | 36668.31 | 3.76 |
| 2024-09-26 | 37.77 | 39.76 | 1.76 | 4.63 | 62350.18 | 24002.26 | 2.67 |
| 2024-09-25 | 37.70 | 38.00 | 0.66 | 1.77 | 71989.83 | 27597.68 | 3.08 |
| 2024-09-24 | 35.00 | 37.34 | 2.41 | 6.90 | 59428.00 | 21593.87 | 2.55 |
| 2024-09-23 | 36.20 | 34.93 | -1.27 | -3.51 | 40471.99 | 14252.23 | 1.73 |
| 2024-09-20 | 35.76 | 36.20 | 0.59 | 1.66 | 48247.38 | 17313.06 | 2.07 |
| 2024-09-19 | 35.74 | 35.61 | -0.13 | -0.36 | 34551.43 | 12354.67 | 1.48 |
| 2024-09-18 | 36.80 | 35.74 | -0.77 | -2.11 | 29538.02 | 10641.09 | 1.27 |
| 2024-09-13 | 37.00 | 36.51 | -0.49 | -1.32 | 22928.02 | 8455.97 | 0.98 |
| 2024-09-12 | 38.50 | 37.00 | -1.40 | -3.65 | 28790.70 | 10856.79 | 1.23 |
| 2024-09-11 | 37.31 | 38.40 | 0.88 | 2.35 | 43176.54 | 16464.78 | 1.85 |
| 2024-09-10 | 37.79 | 37.52 | -0.27 | -0.71 | 39416.60 | 14624.79 | 1.69 |
| 2024-09-09 | 37.00 | 37.79 | 0.07 | 0.19 | 46544.01 | 17683.07 | 1.99 |
| 2024-09-06 | 40.11 | 37.72 | -2.39 | -5.96 | 45895.00 | 17720.44 | 1.97 |
| 2024-09-05 | 39.95 | 40.11 | 0.55 | 1.39 | 30055.00 | 12041.55 | 1.29 |
| 2024-09-04 | 39.21 | 39.56 | 0.02 | 0.05 | 23175.45 | 9172.51 | 0.99 |
| 2024-09-03 | 39.00 | 39.54 | 0.51 | 1.31 | 49378.36 | 19648.49 | 2.11 |
| 2024-09-02 | 41.45 | 39.03 | -3.17 | -7.51 | 74227.03 | 29740.48 | 3.18 |
| 2024-08-30 | 43.00 | 42.20 | -1.41 | -3.23 | 149170.83 | 60831.58 | 6.39 |
| 2024-08-29 | 42.88 | 43.61 | 0.59 | 1.37 | 27507.59 | 11904.34 | 1.18 |
| 2024-08-28 | 43.31 | 43.02 | -0.29 | -0.67 | 17397.00 | 7539.42 | 0.75 |
| 2024-08-27 | 43.13 | 43.31 | 0.16 | 0.37 | 14798.89 | 6388.51 | 0.63 |
| 2024-08-26 | 43.21 | 43.15 | -0.05 | -0.12 | 15555.00 | 6701.99 | 0.67 |
| 2024-08-23 | 42.59 | 43.20 | 0.40 | 0.94 | 15383.28 | 6619.26 | 0.66 |
| 2024-08-22 | 42.91 | 42.80 | -0.31 | -0.72 | 18984.00 | 8194.93 | 0.81 |
| 2024-08-21 | 43.00 | 43.11 | 0.08 | 0.19 | 14798.00 | 6396.72 | 0.63 |
| 2024-08-20 | 43.96 | 43.03 | -0.89 | -2.03 | 28550.63 | 12286.34 | 1.22 |
| 2024-08-19 | 44.17 | 43.92 | -0.55 | -1.24 | 14057.21 | 6232.93 | 0.60 |
| 2024-08-16 | 44.10 | 44.47 | 0.41 | 0.93 | 17209.01 | 7621.49 | 0.74 |
| 2024-08-15 | 43.62 | 44.06 | 0.10 | 0.23 | 21294.86 | 9455.25 | 0.91 |
| 2024-08-14 | 45.35 | 43.96 | -1.04 | -2.31 | 20669.00 | 9137.97 | 0.89 |
| 2024-08-13 | 45.37 | 45.00 | -0.25 | -0.55 | 14860.00 | 6643.74 | 0.64 |
| 2024-08-12 | 45.08 | 45.25 | 0.27 | 0.60 | 20289.60 | 9225.09 | 0.87 |
| 2024-08-09 | 45.10 | 44.98 | 0.06 | 0.13 | 18612.56 | 8401.62 | 0.80 |
| 2024-08-08 | 44.99 | 44.92 | -0.13 | -0.29 | 17765.00 | 7994.65 | 0.76 |
| 2024-08-07 | 45.23 | 45.05 | -0.18 | -0.40 | 14042.00 | 6330.14 | 0.60 |
| 2024-08-06 | 45.45 | 45.23 | 0.37 | 0.83 | 23013.00 | 10407.64 | 0.99 |
| 2024-08-05 | 46.45 | 44.86 | -1.59 | -3.42 | 34434.00 | 15801.72 | 1.47 |
| 2024-08-02 | 46.66 | 46.45 | -0.40 | -0.85 | 25244.00 | 11913.19 | 1.08 |
| 2024-08-01 | 47.10 | 46.85 | -0.38 | -0.81 | 24449.40 | 11572.30 | 1.05 |
| 2024-07-31 | 44.10 | 47.23 | 2.93 | 6.61 | 47696.40 | 22042.84 | 2.04 |
| 2024-07-30 | 45.32 | 44.30 | -1.23 | -2.70 | 37669.48 | 16729.18 | 1.61 |
| 2024-07-29 | 46.51 | 45.53 | -0.64 | -1.39 | 25624.34 | 11810.51 | 1.10 |
| 2024-07-26 | 45.50 | 46.17 | 0.97 | 2.15 | 22266.34 | 10320.12 | 0.95 |
| 2024-07-25 | 45.37 | 45.20 | -0.62 | -1.35 | 32662.18 | 14812.46 | 1.40 |
| 2024-07-24 | 46.51 | 45.82 | -0.78 | -1.67 | 60994.92 | 27906.35 | 2.61 |
| 2024-07-23 | 48.62 | 46.60 | -2.09 | -4.29 | 43229.00 | 20423.35 | 1.85 |
| 2024-07-22 | 48.10 | 48.69 | 0.59 | 1.23 | 24231.60 | 11791.48 | 1.04 |
| 2024-07-19 | 49.15 | 48.10 | -1.10 | -2.24 | 35570.28 | 17182.73 | 1.52 |
| 2024-07-18 | 49.05 | 49.20 | -0.60 | -1.21 | 29094.90 | 14325.43 | 1.25 |
| 2024-07-17 | 49.27 | 49.80 | 0.35 | 0.71 | 22973.90 | 11385.79 | 0.98 |
| 2024-07-16 | 49.00 | 49.45 | 0.30 | 0.61 | 28471.00 | 14134.75 | 1.22 |
| 2024-07-15 | 51.87 | 49.15 | -2.76 | -5.32 | 51765.23 | 25862.98 | 2.22 |
| 2024-07-12 | 50.00 | 51.91 | 2.57 | 5.21 | 56679.26 | 29146.13 | 2.43 |
| 2024-07-11 | 50.25 | 49.34 | -0.24 | -0.48 | 34576.32 | 17080.63 | 1.48 |
| 2024-07-10 | 48.97 | 49.58 | 0.30 | 0.61 | 26657.90 | 13267.61 | 1.14 |
| 2024-07-09 | 49.40 | 49.28 | -0.18 | -0.36 | 57238.94 | 27969.28 | 2.45 |
| 2024-07-08 | 51.21 | 49.46 | -2.52 | -4.85 | 41166.99 | 20748.84 | 1.76 |
| 2024-07-05 | 52.69 | 51.98 | -0.60 | -1.14 | 58223.06 | 29564.36 | 2.49 |
| 2024-07-04 | 53.44 | 52.58 | -1.02 | -1.90 | 27910.55 | 14857.89 | 1.20 |
| 2024-07-03 | 53.50 | 53.60 | -0.40 | -0.74 | 33402.24 | 18019.17 | 1.43 |
| 2024-07-02 | 53.70 | 54.00 | 0.31 | 0.58 | 45568.86 | 24372.89 | 1.95 |
| 2024-07-01 | 50.30 | 53.69 | 3.35 | 6.66 | 60904.00 | 31631.84 | 2.61 |
| 2024-06-28 | 51.00 | 50.34 | -0.46 | -0.91 | 37839.10 | 19227.65 | 1.62 |
| 2024-06-27 | 52.18 | 50.80 | -1.33 | -2.55 | 29964.90 | 15329.22 | 1.28 |
| 2024-06-26 | 50.64 | 52.13 | 1.49 | 2.94 | 35265.00 | 17964.63 | 1.51 |
| 2024-06-25 | 51.49 | 50.64 | -0.70 | -1.36 | 38958.90 | 19879.15 | 1.67 |
| 2024-06-24 | 53.88 | 51.34 | -2.28 | -4.25 | 46187.60 | 24208.63 | 1.98 |
| 2024-06-21 | 54.18 | 53.62 | -0.56 | -1.03 | 28357.90 | 15269.45 | 1.21 |
| 2024-06-20 | 54.66 | 54.18 | -0.36 | -0.66 | 23819.40 | 12932.37 | 1.02 |
| 2024-06-19 | 55.52 | 54.54 | -0.99 | -1.78 | 28678.55 | 15714.14 | 1.23 |
| 2024-06-18 | 55.72 | 55.53 | -0.18 | -0.32 | 36422.52 | 20396.20 | 1.56 |
| 2024-06-17 | 54.06 | 55.71 | 1.11 | 2.03 | 57588.84 | 32112.49 | 2.47 |
| 2024-06-14 | 55.03 | 54.60 | -0.44 | -0.80 | 58984.60 | 32329.48 | 2.53 |
| 2024-06-13 | 52.00 | 55.04 | 2.38 | 4.52 | 66616.41 | 36213.66 | 2.85 |
| 2024-06-12 | 55.00 | 52.66 | -1.64 | -3.02 | 51518.92 | 27378.79 | 2.21 |
| 2024-06-11 | 53.66 | 54.30 | 0.92 | 1.72 | 22613.07 | 12130.51 | 0.97 |
| 2024-06-07 | 53.86 | 53.38 | -0.48 | -0.89 | 26828.32 | 14370.84 | 1.15 |
| 2024-06-06 | 54.59 | 53.86 | -0.14 | -0.26 | 35996.35 | 19468.46 | 1.54 |
| 2024-06-05 | 54.20 | 54.00 | -0.19 | -0.35 | 39844.53 | 21733.60 | 1.71 |
| 2024-06-04 | 52.59 | 54.19 | 1.86 | 3.55 | 45728.26 | 24565.42 | 1.96 |
| 2024-06-03 | 50.16 | 52.33 | 2.13 | 4.24 | 70514.00 | 37243.63 | 3.02 |
| 2024-05-31 | 49.61 | 50.20 | 0.95 | 1.93 | 26388.00 | 13259.54 | 1.13 |
| 2024-05-30 | 49.79 | 49.25 | -0.81 | -1.62 | 25251.00 | 12499.50 | 1.08 |
| 2024-05-29 | 50.25 | 50.06 | -0.17 | -0.34 | 20871.53 | 10522.65 | 0.89 |
| 2024-05-28 | 50.96 | 50.23 | -0.77 | -1.51 | 21824.00 | 10998.71 | 0.93 |
| 2024-05-27 | 49.99 | 51.00 | 1.57 | 3.18 | 38978.79 | 19585.27 | 1.67 |
| 2024-05-24 | 51.60 | 49.43 | -2.30 | -4.45 | 61073.32 | 30564.76 | 2.62 |
| 2024-05-23 | 52.93 | 51.73 | -1.15 | -2.18 | 43367.83 | 22904.47 | 1.86 |
| 2024-05-22 | 53.57 | 52.88 | -0.95 | -1.77 | 26426.10 | 14032.86 | 1.13 |
| 2024-05-21 | 53.79 | 53.83 | 0.35 | 0.65 | 27557.00 | 14818.63 | 1.18 |
| 2024-05-20 | 51.53 | 53.48 | 1.45 | 2.79 | 36851.00 | 19544.39 | 1.58 |
| 2024-05-17 | 51.71 | 52.03 | 0.36 | 0.70 | 23386.00 | 12145.96 | 1.00 |
| 2024-05-16 | 53.26 | 51.67 | -1.52 | -2.86 | 42819.94 | 22224.57 | 1.83 |
| 2024-05-15 | 53.72 | 53.19 | -0.77 | -1.43 | 24072.79 | 12819.96 | 1.03 |
| 2024-05-14 | 52.32 | 53.96 | 1.43 | 2.72 | 44022.02 | 23818.29 | 1.89 |
| 2024-05-13 | 52.53 | 52.53 | -0.66 | -1.24 | 37344.31 | 19650.91 | 1.60 |
| 2024-05-10 | 52.10 | 53.19 | 1.17 | 2.25 | 39855.16 | 21021.14 | 1.71 |
日K线
周K线
月K线
