福然德(605050)股票信息
| 股票代码 | 605050 |
| 股票名称 | 福然德 |
| 最新价/元 | 9.30 |
| 涨跌额/元 | -0.17 |
| 涨跌幅/% | -1.80 |
| 买入/元 | 9.30 |
| 卖出/元 | 9.31 |
| 昨收/元 | 9.47 |
| 今开/元 | 9.47 |
| 最高/元 | 9.61 |
| 最低/元 | 9.25 |
| 成交量/手 | 25257.00 |
| 成交额/万 | 2383.05 |
| 股净值/元 | 10.94 |
| 市净率 | 1.11 |
| 总市值/万 | 458331.14 |
| 流通值/万 | 458331.14 |
| 换手率/% | 0.51 |
| 入市日期 | 2020-09-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
福然德(605050)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 9.47 | 9.30 | -0.17 | -1.80 | 25257.00 | 2383.05 | 0.51 |
| 2024-10-10 | 9.38 | 9.47 | 0.08 | 0.85 | 61830.47 | 5927.80 | 1.25 |
| 2024-10-09 | 9.62 | 9.39 | -0.31 | -3.20 | 92179.00 | 8626.29 | 1.87 |
| 2024-10-08 | 10.33 | 9.70 | 0.28 | 2.97 | 94535.73 | 9292.86 | 1.92 |
| 2024-09-30 | 9.09 | 9.42 | 0.62 | 7.05 | 81410.48 | 7561.50 | 1.65 |
| 2024-09-27 | 8.59 | 8.80 | 0.25 | 2.92 | 26337.00 | 2295.81 | 0.53 |
| 2024-09-26 | 8.30 | 8.55 | 0.26 | 3.14 | 24996.00 | 2097.94 | 0.51 |
| 2024-09-25 | 8.39 | 8.29 | -0.08 | -0.96 | 29035.00 | 2437.62 | 0.59 |
| 2024-09-24 | 8.28 | 8.37 | 0.09 | 1.09 | 25383.00 | 2113.67 | 0.52 |
| 2024-09-23 | 7.90 | 8.28 | 0.32 | 4.02 | 36365.00 | 2985.35 | 0.74 |
| 2024-09-20 | 7.94 | 7.96 | 0.02 | 0.25 | 5974.00 | 474.36 | 0.12 |
| 2024-09-19 | 7.83 | 7.94 | 0.23 | 2.98 | 11341.00 | 892.75 | 0.23 |
| 2024-09-18 | 7.82 | 7.71 | -0.10 | -1.28 | 7428.00 | 574.97 | 0.15 |
| 2024-09-13 | 7.93 | 7.81 | -0.11 | -1.39 | 10215.00 | 800.47 | 0.21 |
| 2024-09-12 | 7.92 | 7.92 | -0.06 | -0.75 | 6804.00 | 540.73 | 0.14 |
| 2024-09-11 | 7.94 | 7.98 | 0.00 | 0.00 | 6775.00 | 541.19 | 0.14 |
| 2024-09-10 | 7.94 | 7.98 | 0.03 | 0.38 | 8087.00 | 640.36 | 0.16 |
| 2024-09-09 | 7.91 | 7.95 | 0.00 | 0.00 | 8220.00 | 654.34 | 0.17 |
| 2024-09-06 | 8.00 | 7.95 | -0.10 | -1.24 | 10217.00 | 814.31 | 0.21 |
| 2024-09-05 | 7.99 | 8.05 | 0.04 | 0.50 | 7533.00 | 605.65 | 0.15 |
| 2024-09-04 | 7.96 | 8.01 | 0.00 | 0.00 | 10374.00 | 828.70 | 0.21 |
| 2024-09-03 | 8.02 | 8.01 | 0.01 | 0.13 | 17793.00 | 1417.88 | 0.36 |
| 2024-09-02 | 8.11 | 8.00 | -0.20 | -2.44 | 22295.00 | 1809.02 | 0.45 |
| 2024-08-30 | 8.06 | 8.20 | 0.00 | 0.00 | 27216.49 | 2219.69 | 0.55 |
| 2024-08-29 | 8.03 | 8.20 | 0.19 | 2.37 | 22571.03 | 1830.09 | 0.46 |
| 2024-08-28 | 7.94 | 8.01 | 0.05 | 0.63 | 10407.23 | 832.78 | 0.21 |
| 2024-08-27 | 7.95 | 7.96 | 0.01 | 0.13 | 10297.20 | 817.32 | 0.21 |
| 2024-08-26 | 7.75 | 7.95 | 0.18 | 2.32 | 16339.00 | 1294.80 | 0.33 |
| 2024-08-23 | 7.73 | 7.77 | 0.10 | 1.30 | 11237.00 | 866.25 | 0.23 |
| 2024-08-22 | 7.85 | 7.67 | -0.16 | -2.04 | 13527.00 | 1047.18 | 0.27 |
| 2024-08-21 | 7.86 | 7.83 | -0.08 | -1.01 | 13448.00 | 1056.10 | 0.27 |
| 2024-08-20 | 8.04 | 7.91 | -0.10 | -1.25 | 13692.00 | 1085.88 | 0.28 |
| 2024-08-19 | 8.07 | 8.01 | -0.08 | -0.99 | 16530.03 | 1330.18 | 0.34 |
| 2024-08-16 | 8.22 | 8.09 | -0.11 | -1.34 | 13250.00 | 1081.32 | 0.27 |
| 2024-08-15 | 8.18 | 8.20 | -0.03 | -0.37 | 12216.00 | 1003.35 | 0.25 |
| 2024-08-14 | 8.32 | 8.23 | -0.06 | -0.72 | 7961.00 | 657.58 | 0.16 |
| 2024-08-13 | 8.25 | 8.29 | 0.05 | 0.61 | 8351.80 | 688.77 | 0.17 |
| 2024-08-12 | 8.27 | 8.24 | -0.03 | -0.36 | 9809.49 | 809.27 | 0.20 |
| 2024-08-09 | 8.32 | 8.27 | -0.04 | -0.48 | 12155.00 | 1015.63 | 0.25 |
| 2024-08-08 | 8.31 | 8.31 | 0.00 | 0.00 | 11026.00 | 912.24 | 0.22 |
| 2024-08-07 | 8.25 | 8.31 | 0.04 | 0.48 | 10692.03 | 886.15 | 0.22 |
| 2024-08-06 | 8.19 | 8.27 | 0.11 | 1.35 | 11224.00 | 924.88 | 0.23 |
| 2024-08-05 | 8.34 | 8.16 | -0.22 | -2.63 | 21068.00 | 1746.16 | 0.43 |
| 2024-08-02 | 8.47 | 8.38 | -0.12 | -1.41 | 15549.00 | 1311.60 | 0.32 |
| 2024-08-01 | 8.58 | 8.50 | -0.03 | -0.35 | 21399.00 | 1825.17 | 0.43 |
| 2024-07-31 | 8.48 | 8.53 | 0.22 | 2.65 | 24248.47 | 2056.40 | 0.49 |
| 2024-07-30 | 8.29 | 8.31 | -0.02 | -0.24 | 12889.00 | 1068.86 | 0.26 |
| 2024-07-29 | 8.31 | 8.33 | 0.03 | 0.36 | 17073.40 | 1421.98 | 0.35 |
| 2024-07-26 | 8.22 | 8.30 | 0.08 | 0.97 | 15075.00 | 1249.30 | 0.31 |
| 2024-07-25 | 8.26 | 8.22 | 0.00 | 0.00 | 10140.00 | 833.96 | 0.21 |
| 2024-07-24 | 8.32 | 8.22 | -0.09 | -1.08 | 13319.53 | 1099.64 | 0.27 |
| 2024-07-23 | 8.31 | 8.31 | -0.03 | -0.36 | 18941.00 | 1592.37 | 0.38 |
| 2024-07-22 | 8.41 | 8.34 | -0.07 | -0.83 | 9954.00 | 831.53 | 0.20 |
| 2024-07-19 | 8.38 | 8.41 | -0.02 | -0.24 | 8877.53 | 744.01 | 0.18 |
| 2024-07-18 | 8.39 | 8.43 | 0.00 | 0.00 | 10087.53 | 841.80 | 0.20 |
| 2024-07-17 | 8.53 | 8.43 | -0.12 | -1.40 | 9505.53 | 804.13 | 0.19 |
| 2024-07-16 | 8.54 | 8.55 | 0.01 | 0.12 | 12734.47 | 1085.09 | 0.26 |
| 2024-07-15 | 8.78 | 8.54 | -0.26 | -2.96 | 14324.53 | 1232.87 | 0.29 |
| 2024-07-12 | 8.86 | 8.80 | -0.04 | -0.45 | 11464.00 | 1009.88 | 0.23 |
| 2024-07-11 | 8.67 | 8.84 | 0.30 | 3.51 | 14690.87 | 1289.23 | 0.30 |
| 2024-07-10 | 8.51 | 8.54 | -0.03 | -0.35 | 11749.25 | 1007.71 | 0.24 |
| 2024-07-09 | 8.74 | 8.57 | -0.01 | -0.12 | 22659.00 | 1912.20 | 0.46 |
| 2024-07-08 | 8.86 | 8.58 | -0.24 | -2.72 | 13010.00 | 1127.33 | 0.26 |
| 2024-07-05 | 8.72 | 8.82 | 0.06 | 0.69 | 11130.00 | 976.88 | 0.23 |
| 2024-07-04 | 8.92 | 8.76 | -0.14 | -1.57 | 10258.00 | 904.87 | 0.21 |
| 2024-07-03 | 9.01 | 8.90 | -0.10 | -1.11 | 11240.00 | 1005.66 | 0.23 |
| 2024-07-02 | 8.99 | 9.00 | 0.02 | 0.22 | 11210.50 | 1007.06 | 0.23 |
| 2024-07-01 | 8.84 | 8.98 | 0.17 | 1.93 | 19416.00 | 1728.64 | 0.39 |
| 2024-06-28 | 8.94 | 8.81 | -0.05 | -0.56 | 21010.00 | 1865.95 | 0.43 |
| 2024-06-27 | 9.42 | 9.29 | -0.14 | -1.49 | 20251.00 | 1888.32 | 0.41 |
| 2024-06-26 | 9.15 | 9.43 | 0.26 | 2.84 | 23803.20 | 2203.17 | 0.48 |
| 2024-06-25 | 9.00 | 9.17 | 0.18 | 2.00 | 18714.00 | 1712.33 | 0.38 |
| 2024-06-24 | 9.21 | 8.99 | -0.20 | -2.18 | 23376.00 | 2106.28 | 0.47 |
| 2024-06-21 | 9.22 | 9.19 | 0.02 | 0.22 | 11838.00 | 1087.36 | 0.24 |
| 2024-06-20 | 9.38 | 9.17 | -0.22 | -2.34 | 16992.00 | 1572.04 | 0.34 |
| 2024-06-19 | 9.52 | 9.39 | -0.14 | -1.47 | 13275.00 | 1252.50 | 0.27 |
| 2024-06-18 | 9.42 | 9.53 | 0.13 | 1.38 | 14760.00 | 1399.15 | 0.30 |
| 2024-06-17 | 9.40 | 9.40 | -0.06 | -0.63 | 14117.00 | 1328.51 | 0.29 |
| 2024-06-14 | 9.54 | 9.46 | 0.00 | 0.00 | 15893.00 | 1506.59 | 0.32 |
| 2024-06-13 | 9.63 | 9.46 | -0.17 | -1.77 | 17225.00 | 1633.27 | 0.35 |
| 2024-06-12 | 9.48 | 9.63 | 0.15 | 1.58 | 14728.00 | 1413.76 | 0.30 |
| 2024-06-11 | 9.57 | 9.48 | -0.08 | -0.84 | 19010.03 | 1792.28 | 0.39 |
| 2024-06-07 | 9.44 | 9.56 | 0.13 | 1.38 | 27503.00 | 2621.23 | 0.56 |
| 2024-06-06 | 9.72 | 9.43 | -0.29 | -2.98 | 34173.00 | 3233.78 | 0.69 |
| 2024-06-05 | 9.99 | 9.72 | -0.27 | -2.70 | 22318.00 | 2190.44 | 0.45 |
| 2024-06-04 | 10.02 | 9.99 | -0.05 | -0.50 | 15845.00 | 1579.22 | 0.32 |
| 2024-06-03 | 10.34 | 10.04 | -0.28 | -2.71 | 30424.15 | 3067.83 | 0.62 |
| 2024-05-31 | 10.27 | 10.32 | 0.12 | 1.18 | 17419.00 | 1793.81 | 0.35 |
| 2024-05-30 | 10.28 | 10.20 | -0.07 | -0.68 | 13677.00 | 1399.96 | 0.28 |
| 2024-05-29 | 10.23 | 10.27 | 0.06 | 0.59 | 19106.00 | 1966.47 | 0.39 |
| 2024-05-28 | 10.46 | 10.21 | -0.27 | -2.58 | 25188.00 | 2593.91 | 0.51 |
| 2024-05-27 | 10.49 | 10.48 | -0.01 | -0.10 | 21148.00 | 2201.45 | 0.43 |
| 2024-05-24 | 10.43 | 10.49 | 0.06 | 0.58 | 16541.00 | 1733.32 | 0.34 |
| 2024-05-23 | 10.68 | 10.43 | -0.25 | -2.34 | 31990.00 | 3361.17 | 0.65 |
| 2024-05-22 | 10.63 | 10.68 | 0.04 | 0.38 | 24266.00 | 2597.62 | 0.49 |
| 2024-05-21 | 10.80 | 10.64 | -0.14 | -1.30 | 24716.00 | 2629.27 | 0.50 |
| 2024-05-20 | 10.69 | 10.78 | 0.10 | 0.94 | 25950.00 | 2781.94 | 0.53 |
| 2024-05-17 | 10.54 | 10.68 | 0.10 | 0.95 | 16949.00 | 1796.44 | 0.34 |
| 2024-05-16 | 10.62 | 10.58 | -0.04 | -0.38 | 21506.00 | 2281.95 | 0.44 |
| 2024-05-15 | 10.59 | 10.62 | -0.05 | -0.47 | 16371.00 | 1743.01 | 0.33 |
日K线
周K线
月K线
