福瑞达(600223)股票信息
| 股票代码 | 600223 |
| 股票名称 | 福瑞达 |
| 最新价/元 | 7.19 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -2.44 |
| 买入/元 | 7.18 |
| 卖出/元 | 7.19 |
| 昨收/元 | 7.37 |
| 今开/元 | 7.37 |
| 最高/元 | 7.54 |
| 最低/元 | 7.10 |
| 成交量/手 | 170269.08 |
| 成交额/万 | 12398.08 |
| 股净值/元 | 23.97 |
| 市净率 | 1.81 |
| 总市值/万 | 730912.95 |
| 流通值/万 | 730912.95 |
| 换手率/% | 1.67 |
| 入市日期 | 2000-01-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:32 |
福瑞达(600223)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.37 | 7.19 | -0.18 | -2.44 | 170269.08 | 12398.08 | 1.67 |
| 2024-10-09 | 7.81 | 7.37 | -0.72 | -8.90 | 266466.68 | 20060.55 | 2.62 |
| 2024-10-08 | 8.49 | 8.09 | 0.36 | 4.66 | 296782.21 | 24124.45 | 2.92 |
| 2024-09-30 | 7.57 | 7.73 | 0.54 | 7.51 | 300312.55 | 22912.98 | 2.95 |
| 2024-09-27 | 7.10 | 7.19 | 0.27 | 3.90 | 96218.46 | 6835.51 | 0.95 |
| 2024-09-26 | 6.53 | 6.92 | 0.39 | 5.97 | 147381.65 | 9928.05 | 1.45 |
| 2024-09-25 | 6.53 | 6.53 | 0.08 | 1.24 | 115342.66 | 7647.97 | 1.13 |
| 2024-09-24 | 6.30 | 6.45 | 0.21 | 3.37 | 87457.99 | 5567.87 | 0.86 |
| 2024-09-23 | 6.20 | 6.24 | 0.05 | 0.81 | 55153.37 | 3426.93 | 0.54 |
| 2024-09-20 | 6.15 | 6.19 | 0.03 | 0.49 | 64752.25 | 3991.85 | 0.64 |
| 2024-09-19 | 5.92 | 6.16 | 0.27 | 4.58 | 116910.30 | 7150.80 | 1.15 |
| 2024-09-18 | 5.92 | 5.89 | -0.03 | -0.51 | 62585.44 | 3653.87 | 0.62 |
| 2024-09-13 | 6.01 | 5.92 | -0.09 | -1.50 | 46053.00 | 2747.24 | 0.45 |
| 2024-09-12 | 6.04 | 6.01 | -0.02 | -0.33 | 63326.65 | 3817.42 | 0.62 |
| 2024-09-11 | 6.06 | 6.03 | -0.04 | -0.66 | 49771.30 | 3007.96 | 0.49 |
| 2024-09-10 | 6.13 | 6.07 | -0.06 | -0.98 | 58036.51 | 3504.82 | 0.57 |
| 2024-09-09 | 6.08 | 6.13 | 0.03 | 0.49 | 59037.94 | 3616.03 | 0.58 |
| 2024-09-06 | 6.24 | 6.10 | -0.14 | -2.24 | 68030.00 | 4176.96 | 0.67 |
| 2024-09-05 | 6.20 | 6.24 | 0.08 | 1.30 | 43175.00 | 2686.05 | 0.42 |
| 2024-09-04 | 6.16 | 6.16 | -0.03 | -0.49 | 49382.00 | 3061.95 | 0.49 |
| 2024-09-03 | 6.19 | 6.19 | 0.02 | 0.32 | 52382.75 | 3247.74 | 0.52 |
| 2024-09-02 | 6.32 | 6.17 | -0.14 | -2.22 | 69878.00 | 4349.16 | 0.69 |
| 2024-08-30 | 6.11 | 6.31 | 0.20 | 3.27 | 101432.00 | 6377.70 | 1.00 |
| 2024-08-29 | 6.03 | 6.11 | 0.08 | 1.33 | 64971.28 | 3958.47 | 0.64 |
| 2024-08-28 | 6.01 | 6.03 | -0.02 | -0.33 | 61242.00 | 3693.21 | 0.60 |
| 2024-08-27 | 6.11 | 6.05 | -0.07 | -1.14 | 82734.45 | 4987.15 | 0.81 |
| 2024-08-26 | 6.17 | 6.12 | 0.00 | 0.00 | 93970.74 | 5810.97 | 0.92 |
| 2024-08-23 | 6.07 | 6.12 | -0.01 | -0.16 | 69487.00 | 4233.19 | 0.68 |
| 2024-08-22 | 6.22 | 6.13 | -0.09 | -1.45 | 47008.30 | 2895.21 | 0.46 |
| 2024-08-21 | 6.26 | 6.22 | -0.05 | -0.80 | 51474.90 | 3196.37 | 0.51 |
| 2024-08-20 | 6.39 | 6.27 | -0.13 | -2.03 | 53202.00 | 3355.17 | 0.52 |
| 2024-08-19 | 6.40 | 6.40 | -0.01 | -0.16 | 46177.00 | 2961.08 | 0.45 |
| 2024-08-16 | 6.49 | 6.41 | -0.06 | -0.93 | 44074.00 | 2841.75 | 0.43 |
| 2024-08-15 | 6.48 | 6.47 | 0.01 | 0.16 | 52370.00 | 3396.39 | 0.52 |
| 2024-08-14 | 6.55 | 6.46 | -0.09 | -1.37 | 44391.00 | 2877.07 | 0.44 |
| 2024-08-13 | 6.59 | 6.55 | -0.04 | -0.61 | 55617.00 | 3629.49 | 0.55 |
| 2024-08-12 | 6.59 | 6.59 | -0.05 | -0.75 | 69957.97 | 4606.37 | 0.69 |
| 2024-08-09 | 6.58 | 6.64 | 0.06 | 0.91 | 111742.00 | 7460.65 | 1.10 |
| 2024-08-08 | 6.49 | 6.58 | 0.09 | 1.39 | 99324.00 | 6504.07 | 0.98 |
| 2024-08-07 | 6.48 | 6.49 | -0.06 | -0.92 | 71040.00 | 4606.15 | 0.70 |
| 2024-08-06 | 6.43 | 6.55 | 0.18 | 2.83 | 98652.17 | 6375.75 | 0.97 |
| 2024-08-05 | 6.35 | 6.37 | -0.02 | -0.31 | 84053.00 | 5409.88 | 0.83 |
| 2024-08-02 | 6.37 | 6.39 | 0.00 | 0.00 | 48883.00 | 3137.51 | 0.48 |
| 2024-08-01 | 6.44 | 6.39 | -0.05 | -0.78 | 51505.00 | 3303.42 | 0.51 |
| 2024-07-31 | 6.16 | 6.44 | 0.31 | 5.06 | 113858.81 | 7233.31 | 1.12 |
| 2024-07-30 | 6.19 | 6.23 | 0.06 | 0.97 | 57839.87 | 3587.74 | 0.57 |
| 2024-07-29 | 6.27 | 6.17 | -0.10 | -1.60 | 65819.00 | 4077.48 | 0.65 |
| 2024-07-26 | 6.19 | 6.27 | 0.04 | 0.64 | 58372.02 | 3670.33 | 0.57 |
| 2024-07-25 | 6.06 | 6.23 | 0.12 | 1.96 | 68315.00 | 4228.26 | 0.67 |
| 2024-07-24 | 6.23 | 6.11 | -0.12 | -1.93 | 70335.25 | 4310.09 | 0.69 |
| 2024-07-23 | 6.43 | 6.23 | -0.21 | -3.26 | 68697.64 | 4342.03 | 0.68 |
| 2024-07-22 | 6.44 | 6.44 | -0.02 | -0.31 | 84190.00 | 5406.69 | 0.83 |
| 2024-07-19 | 6.42 | 6.46 | -0.02 | -0.31 | 54729.79 | 3522.31 | 0.54 |
| 2024-07-18 | 6.37 | 6.48 | 0.09 | 1.41 | 76615.38 | 4914.93 | 0.75 |
| 2024-07-17 | 6.35 | 6.39 | 0.02 | 0.31 | 66113.76 | 4227.39 | 0.65 |
| 2024-07-16 | 6.44 | 6.37 | -0.09 | -1.39 | 58512.76 | 3731.29 | 0.58 |
| 2024-07-15 | 6.53 | 6.46 | -0.07 | -1.07 | 66533.00 | 4292.03 | 0.65 |
| 2024-07-12 | 6.48 | 6.53 | 0.05 | 0.77 | 77951.00 | 5103.17 | 0.77 |
| 2024-07-11 | 6.41 | 6.48 | 0.15 | 2.37 | 95559.93 | 6177.97 | 0.94 |
| 2024-07-10 | 6.35 | 6.33 | -0.04 | -0.63 | 82457.35 | 5228.91 | 0.81 |
| 2024-07-09 | 6.25 | 6.37 | 0.10 | 1.60 | 118545.32 | 7471.88 | 1.17 |
| 2024-07-08 | 6.62 | 6.27 | -0.37 | -5.57 | 150762.64 | 9593.57 | 1.48 |
| 2024-07-05 | 6.68 | 6.64 | -0.05 | -0.75 | 105203.17 | 6960.07 | 1.03 |
| 2024-07-04 | 7.00 | 6.69 | -0.31 | -4.43 | 127304.18 | 8592.40 | 1.25 |
| 2024-07-03 | 7.04 | 7.00 | -0.04 | -0.57 | 56204.00 | 3939.87 | 0.55 |
| 2024-07-02 | 7.08 | 7.04 | 0.01 | 0.14 | 67016.63 | 4731.96 | 0.66 |
| 2024-07-01 | 7.01 | 7.03 | -0.04 | -0.57 | 93820.26 | 6540.86 | 0.92 |
| 2024-06-28 | 7.11 | 7.07 | -0.12 | -1.67 | 86252.50 | 6136.16 | 0.85 |
| 2024-06-27 | 7.21 | 7.19 | -0.04 | -0.55 | 71731.00 | 5130.95 | 0.71 |
| 2024-06-26 | 7.07 | 7.23 | 0.19 | 2.70 | 63668.35 | 4548.38 | 0.63 |
| 2024-06-25 | 7.03 | 7.04 | 0.04 | 0.57 | 62677.99 | 4427.25 | 0.62 |
| 2024-06-24 | 7.27 | 7.00 | -0.34 | -4.63 | 76996.00 | 5459.35 | 0.76 |
| 2024-06-21 | 7.30 | 7.34 | -0.02 | -0.27 | 59293.10 | 4333.16 | 0.58 |
| 2024-06-20 | 7.52 | 7.36 | -0.19 | -2.52 | 77097.72 | 5691.05 | 0.76 |
| 2024-06-19 | 7.65 | 7.55 | -0.08 | -1.05 | 54954.36 | 4158.85 | 0.54 |
| 2024-06-18 | 7.62 | 7.63 | 0.11 | 1.46 | 58528.09 | 4472.60 | 0.58 |
| 2024-06-17 | 7.71 | 7.52 | -0.20 | -2.59 | 70750.88 | 5380.21 | 0.70 |
| 2024-06-14 | 7.69 | 7.72 | 0.05 | 0.65 | 52371.70 | 4007.31 | 0.52 |
| 2024-06-13 | 7.74 | 7.67 | -0.07 | -0.90 | 63935.01 | 4936.75 | 0.63 |
| 2024-06-12 | 7.69 | 7.74 | 0.03 | 0.39 | 52989.25 | 4094.32 | 0.52 |
| 2024-06-11 | 7.65 | 7.71 | 0.06 | 0.78 | 50838.05 | 3885.29 | 0.50 |
| 2024-06-07 | 7.63 | 7.65 | 0.12 | 1.59 | 63757.81 | 4900.18 | 0.63 |
| 2024-06-06 | 7.81 | 7.53 | -0.26 | -3.34 | 95715.00 | 7309.28 | 0.94 |
| 2024-06-05 | 7.82 | 7.79 | -0.09 | -1.14 | 58825.00 | 4612.24 | 0.58 |
| 2024-06-04 | 7.84 | 7.88 | 0.04 | 0.51 | 74844.00 | 5835.36 | 0.74 |
| 2024-06-03 | 8.02 | 7.84 | -0.20 | -2.49 | 74738.63 | 5896.75 | 0.74 |
| 2024-05-31 | 7.89 | 8.04 | 0.15 | 1.90 | 61223.40 | 4905.09 | 0.60 |
| 2024-05-30 | 7.92 | 7.89 | -0.12 | -1.50 | 65276.32 | 5170.12 | 0.64 |
| 2024-05-29 | 7.95 | 8.01 | 0.03 | 0.38 | 59330.48 | 4749.19 | 0.58 |
| 2024-05-28 | 8.09 | 7.98 | -0.12 | -1.48 | 64439.00 | 5167.42 | 0.63 |
| 2024-05-27 | 8.01 | 8.10 | 0.04 | 0.50 | 73266.38 | 5885.27 | 0.72 |
| 2024-05-24 | 8.21 | 8.06 | -0.15 | -1.83 | 107653.29 | 8729.20 | 1.06 |
| 2024-05-23 | 8.41 | 8.21 | -0.49 | -5.63 | 280104.07 | 23183.14 | 2.76 |
| 2024-05-22 | 9.23 | 8.70 | 0.16 | 1.87 | 380591.47 | 34010.71 | 3.74 |
| 2024-05-21 | 8.72 | 8.54 | -0.16 | -1.84 | 105962.01 | 9071.91 | 1.04 |
| 2024-05-20 | 8.68 | 8.70 | 0.02 | 0.23 | 123438.01 | 10755.43 | 1.21 |
| 2024-05-17 | 8.44 | 8.68 | 0.24 | 2.84 | 118833.73 | 10166.43 | 1.17 |
| 2024-05-16 | 8.50 | 8.44 | -0.01 | -0.12 | 88676.00 | 7525.94 | 0.87 |
| 2024-05-15 | 8.64 | 8.45 | -0.22 | -2.54 | 151626.27 | 12872.59 | 1.49 |
| 2024-05-14 | 8.58 | 8.67 | 0.11 | 1.29 | 149058.25 | 12906.65 | 1.47 |
日K线
周K线
月K线
