富士莱(301258)股票信息
| 股票代码 | 301258 |
| 股票名称 | 富士莱 |
| 最新价/元 | 25.47 |
| 涨跌额/元 | -3.63 |
| 涨跌幅/% | -12.47 |
| 买入/元 | 25.45 |
| 卖出/元 | 25.47 |
| 昨收/元 | 29.10 |
| 今开/元 | 27.96 |
| 最高/元 | 28.17 |
| 最低/元 | 25.32 |
| 成交量/手 | 46958.60 |
| 成交额/万 | 12585.31 |
| 股净值/元 | 20.88 |
| 市净率 | 1.24 |
| 总市值/万 | 233483.49 |
| 流通值/万 | 86205.13 |
| 换手率/% | 13.87 |
| 入市日期 | 2022-03-29 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:39 |
富士莱(301258)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 27.96 | 25.47 | -3.63 | -12.47 | 46958.60 | 12585.31 | 13.87 |
| 2024-10-08 | 31.00 | 29.10 | 2.25 | 8.38 | 60766.89 | 17675.32 | 17.95 |
| 2024-09-30 | 24.47 | 26.85 | 3.46 | 14.79 | 49951.82 | 12725.12 | 14.76 |
| 2024-09-27 | 22.01 | 23.39 | 1.51 | 6.90 | 31984.11 | 7322.24 | 9.45 |
| 2024-09-26 | 21.10 | 21.88 | 0.77 | 3.65 | 16722.50 | 3595.71 | 4.94 |
| 2024-09-25 | 21.00 | 21.11 | 0.31 | 1.49 | 17244.00 | 3669.01 | 5.09 |
| 2024-09-24 | 20.29 | 20.80 | 0.53 | 2.62 | 12286.00 | 2531.13 | 3.63 |
| 2024-09-23 | 20.19 | 20.27 | 0.02 | 0.10 | 4877.00 | 989.98 | 1.44 |
| 2024-09-20 | 20.51 | 20.25 | -0.38 | -1.84 | 8187.00 | 1658.82 | 2.42 |
| 2024-09-19 | 19.99 | 20.63 | 0.65 | 3.25 | 13392.00 | 2751.24 | 3.96 |
| 2024-09-18 | 20.31 | 19.98 | -0.34 | -1.67 | 10556.00 | 2100.80 | 3.12 |
| 2024-09-13 | 21.06 | 20.32 | -0.62 | -2.96 | 11394.67 | 2350.24 | 3.37 |
| 2024-09-12 | 21.05 | 20.94 | -0.10 | -0.48 | 8912.72 | 1887.48 | 2.63 |
| 2024-09-11 | 21.31 | 21.04 | -0.26 | -1.22 | 7495.00 | 1586.73 | 2.21 |
| 2024-09-10 | 21.17 | 21.30 | 0.15 | 0.71 | 9713.42 | 2054.89 | 2.87 |
| 2024-09-09 | 21.00 | 21.15 | 0.07 | 0.33 | 11533.67 | 2445.84 | 3.41 |
| 2024-09-06 | 21.69 | 21.08 | -0.83 | -3.79 | 16870.00 | 3614.05 | 4.98 |
| 2024-09-05 | 21.02 | 21.91 | 0.90 | 4.28 | 22934.64 | 4943.58 | 6.78 |
| 2024-09-04 | 21.23 | 21.01 | -0.21 | -0.99 | 8881.02 | 1875.63 | 2.62 |
| 2024-09-03 | 21.40 | 21.22 | -0.14 | -0.66 | 12872.00 | 2745.37 | 3.80 |
| 2024-09-02 | 21.60 | 21.36 | -0.37 | -1.70 | 13711.00 | 2970.84 | 4.05 |
| 2024-08-30 | 21.17 | 21.73 | 0.56 | 2.65 | 17924.00 | 3883.10 | 5.30 |
| 2024-08-29 | 20.88 | 21.17 | 0.29 | 1.39 | 12297.00 | 2585.81 | 3.63 |
| 2024-08-28 | 20.85 | 20.88 | 0.00 | 0.00 | 12019.00 | 2513.90 | 3.55 |
| 2024-08-27 | 21.00 | 20.88 | -0.12 | -0.57 | 11689.00 | 2453.73 | 3.45 |
| 2024-08-26 | 21.04 | 21.00 | -0.06 | -0.29 | 12194.00 | 2571.31 | 3.60 |
| 2024-08-23 | 21.36 | 21.06 | -0.57 | -2.64 | 22726.00 | 4783.89 | 6.71 |
| 2024-08-22 | 22.35 | 21.63 | -0.54 | -2.44 | 13867.00 | 3050.31 | 4.10 |
| 2024-08-21 | 22.29 | 22.17 | -0.11 | -0.49 | 12534.00 | 2784.00 | 3.70 |
| 2024-08-20 | 23.11 | 22.28 | -0.77 | -3.34 | 22573.45 | 5082.48 | 6.67 |
| 2024-08-19 | 23.91 | 23.05 | -0.95 | -3.96 | 24474.00 | 5718.97 | 7.23 |
| 2024-08-16 | 23.83 | 24.00 | 0.18 | 0.76 | 24063.00 | 5748.08 | 7.11 |
| 2024-08-15 | 23.87 | 23.82 | -0.13 | -0.54 | 21215.06 | 5074.52 | 6.27 |
| 2024-08-14 | 24.21 | 23.95 | -0.22 | -0.91 | 16788.00 | 4021.62 | 4.96 |
| 2024-08-13 | 24.42 | 24.17 | -0.27 | -1.11 | 27583.99 | 6621.56 | 8.15 |
| 2024-08-12 | 24.58 | 24.44 | -0.58 | -2.32 | 34103.00 | 8445.81 | 10.08 |
| 2024-08-09 | 25.98 | 25.02 | -1.23 | -4.69 | 55280.60 | 13955.29 | 16.33 |
| 2024-08-08 | 26.44 | 26.25 | 0.51 | 1.98 | 82348.39 | 22274.32 | 24.33 |
| 2024-08-07 | 26.56 | 25.74 | -1.29 | -4.77 | 46606.00 | 12098.42 | 13.77 |
| 2024-08-06 | 25.35 | 27.03 | 2.15 | 8.64 | 70859.39 | 18577.87 | 20.94 |
| 2024-08-05 | 26.53 | 24.88 | -2.11 | -7.82 | 56531.39 | 14561.69 | 16.70 |
| 2024-08-02 | 26.60 | 26.99 | 0.47 | 1.77 | 71311.50 | 19313.27 | 21.07 |
| 2024-08-01 | 24.93 | 26.52 | 1.42 | 5.66 | 83736.46 | 22453.66 | 24.74 |
| 2024-07-31 | 24.20 | 25.10 | 0.27 | 1.09 | 50876.61 | 12567.91 | 15.03 |
| 2024-07-30 | 23.79 | 24.83 | 1.33 | 5.66 | 56814.00 | 14203.22 | 16.79 |
| 2024-07-29 | 23.49 | 23.50 | 0.18 | 0.77 | 14031.00 | 3268.24 | 4.15 |
| 2024-07-26 | 23.06 | 23.32 | 0.23 | 1.00 | 10160.00 | 2370.12 | 3.00 |
| 2024-07-25 | 22.99 | 23.09 | 0.09 | 0.39 | 12842.00 | 2967.59 | 3.79 |
| 2024-07-24 | 23.26 | 23.00 | -0.37 | -1.58 | 14297.00 | 3306.26 | 4.22 |
| 2024-07-23 | 24.18 | 23.37 | -0.78 | -3.23 | 13497.00 | 3210.11 | 3.99 |
| 2024-07-22 | 23.72 | 24.15 | 0.25 | 1.05 | 13663.00 | 3276.16 | 4.04 |
| 2024-07-19 | 23.50 | 23.90 | 0.39 | 1.66 | 13583.00 | 3233.22 | 4.01 |
| 2024-07-18 | 23.56 | 23.51 | -0.11 | -0.47 | 13329.00 | 3112.75 | 3.94 |
| 2024-07-17 | 24.06 | 23.62 | -0.40 | -1.67 | 9195.00 | 2186.33 | 2.72 |
| 2024-07-16 | 24.24 | 24.02 | -0.01 | -0.04 | 9962.00 | 2387.67 | 2.94 |
| 2024-07-15 | 24.56 | 24.03 | -0.58 | -2.36 | 11955.00 | 2879.50 | 3.53 |
| 2024-07-12 | 24.99 | 24.61 | -0.31 | -1.24 | 14882.00 | 3714.76 | 4.40 |
| 2024-07-11 | 24.63 | 24.92 | 0.82 | 3.40 | 19411.00 | 4805.47 | 5.74 |
| 2024-07-10 | 24.25 | 24.10 | -0.20 | -0.82 | 14280.73 | 3466.71 | 4.22 |
| 2024-07-09 | 24.00 | 24.30 | 0.30 | 1.25 | 23962.00 | 5685.00 | 7.08 |
| 2024-07-08 | 24.88 | 24.00 | -1.01 | -4.04 | 17211.00 | 4181.23 | 5.09 |
| 2024-07-05 | 24.18 | 25.01 | 0.84 | 3.48 | 20530.00 | 5050.22 | 6.07 |
| 2024-07-04 | 25.08 | 24.17 | -0.94 | -3.74 | 21242.89 | 5208.02 | 6.28 |
| 2024-07-03 | 25.70 | 25.11 | -0.63 | -2.45 | 24766.00 | 6315.31 | 7.32 |
| 2024-07-02 | 25.25 | 25.74 | 0.24 | 0.94 | 34545.00 | 8934.47 | 10.21 |
| 2024-07-01 | 24.80 | 25.50 | 0.64 | 2.57 | 19832.70 | 4990.25 | 5.86 |
| 2024-06-28 | 24.91 | 24.86 | 0.14 | 0.57 | 17020.00 | 4262.59 | 5.03 |
| 2024-06-27 | 25.27 | 24.72 | -0.69 | -2.72 | 20181.00 | 5061.10 | 5.96 |
| 2024-06-26 | 24.88 | 25.41 | 0.80 | 3.25 | 24959.00 | 6218.53 | 7.37 |
| 2024-06-25 | 24.26 | 24.61 | 0.37 | 1.53 | 22318.00 | 5460.11 | 6.59 |
| 2024-06-24 | 25.70 | 24.24 | -1.66 | -6.41 | 31963.00 | 7904.13 | 9.44 |
| 2024-06-21 | 26.00 | 25.90 | -0.10 | -0.39 | 27811.16 | 7253.80 | 8.22 |
| 2024-06-20 | 27.10 | 26.00 | -1.50 | -5.46 | 52133.89 | 14049.76 | 15.40 |
| 2024-06-19 | 26.70 | 27.50 | 0.73 | 2.73 | 55593.08 | 15137.75 | 16.43 |
| 2024-06-18 | 26.27 | 26.77 | 0.51 | 1.94 | 20913.16 | 5561.45 | 6.18 |
| 2024-06-17 | 26.39 | 26.26 | -0.52 | -1.94 | 21020.89 | 5526.21 | 6.21 |
| 2024-06-14 | 27.00 | 26.78 | 0.12 | 0.45 | 27119.00 | 7237.08 | 8.01 |
| 2024-06-13 | 27.06 | 26.66 | -0.40 | -1.48 | 26153.00 | 6997.77 | 7.73 |
| 2024-06-12 | 26.29 | 27.06 | 0.65 | 2.46 | 31161.32 | 8370.72 | 9.21 |
| 2024-06-11 | 26.58 | 27.01 | 0.36 | 1.35 | 22746.00 | 6064.87 | 6.72 |
| 2024-06-07 | 27.00 | 26.65 | 0.49 | 1.87 | 28147.00 | 7483.21 | 8.32 |
| 2024-06-06 | 27.75 | 26.16 | -1.59 | -5.73 | 41924.86 | 11172.34 | 12.39 |
| 2024-06-05 | 28.40 | 27.75 | -0.49 | -1.74 | 38322.00 | 10719.52 | 11.32 |
| 2024-06-04 | 28.81 | 28.24 | -0.87 | -2.99 | 38391.00 | 10868.33 | 11.34 |
| 2024-06-03 | 29.91 | 29.11 | -0.79 | -2.64 | 39352.13 | 11505.22 | 11.63 |
| 2024-05-31 | 29.73 | 29.90 | 0.17 | 0.57 | 34495.60 | 10306.65 | 10.19 |
| 2024-05-30 | 30.35 | 29.73 | -0.98 | -3.19 | 40102.43 | 12023.41 | 11.85 |
| 2024-05-29 | 30.44 | 30.71 | 0.39 | 1.29 | 42854.00 | 13023.29 | 12.66 |
| 2024-05-28 | 30.18 | 30.32 | -0.37 | -1.21 | 46813.58 | 14187.95 | 13.83 |
| 2024-05-27 | 30.68 | 30.69 | -0.45 | -1.45 | 58145.58 | 17774.54 | 17.18 |
| 2024-05-24 | 32.13 | 31.14 | -0.06 | -0.19 | 92211.47 | 29723.30 | 27.24 |
| 2024-05-23 | 32.11 | 31.20 | -2.98 | -8.72 | 94850.54 | 30181.08 | 28.02 |
| 2024-05-22 | 35.94 | 34.18 | -0.61 | -1.75 | 90811.96 | 31994.12 | 26.83 |
| 2024-05-21 | 33.89 | 34.79 | 0.09 | 0.26 | 93325.96 | 32497.56 | 27.57 |
| 2024-05-20 | 35.00 | 34.70 | -0.90 | -2.53 | 94591.30 | 33475.58 | 27.95 |
| 2024-05-17 | 33.96 | 35.60 | 0.52 | 1.48 | 114076.13 | 39659.66 | 33.70 |
| 2024-05-16 | 33.37 | 35.08 | 1.15 | 3.39 | 110132.99 | 37354.53 | 32.54 |
| 2024-05-15 | 33.81 | 33.93 | -0.52 | -1.51 | 90819.87 | 29949.15 | 26.83 |
| 2024-05-14 | 34.90 | 34.45 | -2.65 | -7.14 | 117487.00 | 40932.18 | 34.71 |
| 2024-05-13 | 35.21 | 37.10 | 1.42 | 3.98 | 131733.08 | 48763.86 | 38.92 |
日K线
周K线
月K线
