福晶科技(002222)股票行情
福晶科技(002222)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 42.11 | 42.18 | 0.16 | 0.38% | 41.67 | 42.65 | 119984 | 50541.55 | 2.56% |
| 2025-09-15 | 41.99 | 42.02 | 0.06 | 0.14% | 41.65 | 43.00 | 144703 | 61233.64 | 3.09% |
| 2025-09-12 | 42.13 | 41.96 | -0.16 | -0.38% | 41.80 | 42.78 | 128956 | 54534.09 | 2.75% |
| 2025-09-11 | 40.84 | 42.12 | 1.28 | 3.13% | 39.99 | 42.73 | 184780 | 77044.84 | 3.95% |
| 2025-09-10 | 41.10 | 40.84 | -0.26 | -0.63% | 40.77 | 41.88 | 97926 | 40338.39 | 2.09% |
| 2025-09-09 | 41.62 | 41.10 | -0.74 | -1.77% | 40.96 | 42.36 | 129653 | 53844.17 | 2.77% |
| 2025-09-08 | 42.40 | 41.84 | -0.95 | -2.22% | 41.65 | 42.74 | 181366 | 76294.28 | 3.87% |
| 2025-09-05 | 41.51 | 42.79 | 1.95 | 4.77% | 40.66 | 42.79 | 195521 | 81653.25 | 4.18% |
| 2025-09-04 | 46.28 | 40.84 | -4.54 | -10.00% | 40.84 | 47.47 | 361436 | 156108.45 | 7.72% |
| 2025-09-03 | 44.54 | 45.38 | 0.83 | 1.86% | 43.80 | 47.67 | 268020 | 122064.08 | 5.73% |
| 2025-09-02 | 47.11 | 44.55 | -3.06 | -6.43% | 43.87 | 47.70 | 308837 | 139480.61 | 6.60% |
| 2025-09-01 | 46.48 | 47.61 | 1.38 | 2.99% | 45.08 | 48.68 | 284905 | 133464.61 | 6.09% |
| 2025-08-29 | 45.97 | 46.23 | 0.16 | 0.35% | 45.02 | 46.88 | 213966 | 98203.63 | 4.57% |
| 2025-08-28 | 43.30 | 46.07 | 3.22 | 7.51% | 43.16 | 46.33 | 274159 | 122851.62 | 5.86% |
| 2025-08-27 | 43.69 | 42.85 | -0.59 | -1.36% | 42.85 | 44.80 | 166210 | 72845.51 | 3.55% |
| 2025-08-26 | 43.03 | 43.44 | 0.09 | 0.21% | 42.80 | 43.88 | 134738 | 58513.12 | 2.88% |
| 2025-08-25 | 45.00 | 43.35 | -1.13 | -2.54% | 43.00 | 45.10 | 246438 | 107859.27 | 5.26% |
| 2025-08-22 | 42.05 | 44.48 | 2.37 | 5.63% | 41.79 | 45.58 | 230482 | 101242.39 | 4.92% |
| 2025-08-21 | 43.04 | 42.11 | -1.07 | -2.48% | 41.78 | 44.16 | 131618 | 56115.25 | 2.81% |
| 2025-08-20 | 41.11 | 43.18 | 1.64 | 3.95% | 40.74 | 43.42 | 186094 | 78684.17 | 3.98% |
| 2025-08-19 | 42.24 | 41.54 | -0.70 | -1.66% | 41.39 | 43.00 | 133100 | 55940.63 | 2.84% |
| 2025-08-18 | 41.40 | 42.24 | 0.62 | 1.49% | 41.03 | 42.49 | 153745 | 64454.44 | 3.28% |
| 2025-08-15 | 41.17 | 41.62 | 0.22 | 0.53% | 41.17 | 42.00 | 109813 | 45667.05 | 2.35% |
| 2025-08-14 | 42.35 | 41.40 | -0.92 | -2.17% | 41.05 | 42.61 | 164009 | 68717.38 | 3.50% |
| 2025-08-13 | 40.25 | 42.32 | 2.07 | 5.14% | 40.02 | 42.90 | 227246 | 94176.59 | 4.85% |
| 2025-08-12 | 39.70 | 40.25 | 0.45 | 1.13% | 39.57 | 40.46 | 131203 | 52540.27 | 2.80% |
| 2025-08-11 | 40.27 | 39.80 | -0.53 | -1.31% | 39.65 | 40.57 | 161254 | 64611.32 | 3.44% |
| 2025-08-08 | 41.30 | 40.33 | -1.05 | -2.54% | 40.13 | 41.49 | 184007 | 74730.85 | 3.93% |
| 2025-08-07 | 41.00 | 41.38 | 0.43 | 1.05% | 40.65 | 42.13 | 241245 | 99786.80 | 5.15% |
| 2025-08-06 | 40.60 | 40.95 | -0.05 | -0.12% | 40.44 | 41.47 | 133420 | 54502.98 | 2.85% |
| 2025-08-05 | 40.33 | 41.00 | 0.61 | 1.51% | 40.18 | 41.80 | 236062 | 96951.30 | 5.04% |
| 2025-08-04 | 38.12 | 40.39 | 1.93 | 5.02% | 38.12 | 40.80 | 215745 | 85960.48 | 4.61% |
| 2025-08-01 | 39.17 | 38.46 | -0.71 | -1.81% | 37.98 | 39.49 | 159165 | 61451.07 | 3.40% |
| 2025-07-31 | 39.08 | 39.17 | -0.01 | -0.03% | 38.95 | 40.32 | 190714 | 75266.11 | 4.07% |
| 2025-07-30 | 39.55 | 39.18 | -0.78 | -1.95% | 38.72 | 39.86 | 193915 | 76185.35 | 4.14% |
| 2025-07-29 | 38.93 | 39.96 | 0.89 | 2.28% | 38.61 | 40.98 | 281224 | 112328.22 | 6.01% |
| 2025-07-28 | 38.97 | 39.07 | 0.26 | 0.67% | 38.02 | 39.48 | 258924 | 100593.65 | 5.53% |
| 2025-07-25 | 36.73 | 38.81 | 2.18 | 5.95% | 36.73 | 39.10 | 398538 | 152453.12 | 8.51% |
| 2025-07-24 | 34.50 | 36.63 | 2.15 | 6.24% | 34.37 | 37.30 | 348056 | 125637.26 | 7.43% |
| 2025-07-23 | 33.77 | 34.48 | 0.75 | 2.22% | 33.70 | 34.91 | 143734 | 49372.99 | 3.07% |
| 2025-07-22 | 34.20 | 33.73 | -0.48 | -1.40% | 33.62 | 34.40 | 93860 | 31911.63 | 2.00% |
| 2025-07-21 | 34.21 | 34.21 | -0.16 | -0.47% | 34.00 | 34.60 | 84509 | 28930.85 | 1.81% |
| 2025-07-18 | 34.01 | 34.37 | 0.32 | 0.94% | 33.70 | 34.40 | 110185 | 37489.37 | 2.35% |
| 2025-07-17 | 33.10 | 34.05 | 0.93 | 2.81% | 32.98 | 34.25 | 140239 | 47345.71 | 3.00% |
| 2025-07-16 | 32.95 | 33.12 | 0.24 | 0.73% | 32.88 | 33.72 | 86630 | 28910.93 | 1.85% |
| 2025-07-15 | 33.22 | 32.88 | -0.30 | -0.90% | 32.71 | 33.48 | 69425 | 22954.63 | 1.48% |
| 2025-07-14 | 33.36 | 33.18 | -0.12 | -0.36% | 33.08 | 33.46 | 54068 | 17959.78 | 1.15% |
| 2025-07-11 | 32.88 | 33.30 | 0.42 | 1.28% | 32.71 | 33.47 | 67455 | 22383.11 | 1.44% |
| 2025-07-10 | 32.96 | 32.88 | -0.08 | -0.24% | 32.75 | 33.12 | 51293 | 16854.71 | 1.10% |
| 2025-07-09 | 33.27 | 32.96 | -0.23 | -0.69% | 32.90 | 33.30 | 55223 | 18283.92 | 1.18% |
| 2025-07-08 | 33.06 | 33.29 | 0.34 | 1.03% | 32.92 | 33.42 | 64448 | 21417.17 | 1.38% |
| 2025-07-07 | 33.21 | 32.95 | -0.31 | -0.93% | 32.88 | 33.35 | 47826 | 15798.80 | 1.02% |
| 2025-07-04 | 33.60 | 33.26 | -0.33 | -0.98% | 32.99 | 33.70 | 68252 | 22685.85 | 1.46% |
| 2025-07-03 | 33.79 | 33.59 | -0.12 | -0.36% | 33.50 | 34.04 | 67780 | 22832.38 | 1.45% |
| 2025-07-02 | 34.11 | 33.71 | -0.66 | -1.92% | 33.57 | 34.28 | 80446 | 27251.29 | 1.72% |
| 2025-07-01 | 34.30 | 34.37 | 0.17 | 0.50% | 34.07 | 34.84 | 130985 | 45180.56 | 2.80% |
| 2025-06-30 | 33.45 | 34.20 | 1.29 | 3.92% | 33.45 | 34.85 | 143138 | 48758.93 | 3.06% |
| 2025-06-27 | 33.70 | 32.91 | -0.37 | -1.11% | 32.87 | 33.75 | 89265 | 29653.79 | 1.91% |
| 2025-06-26 | 33.92 | 33.28 | -0.65 | -1.92% | 33.25 | 33.98 | 88472 | 29707.25 | 1.89% |
| 2025-06-25 | 33.44 | 33.93 | 0.49 | 1.47% | 33.28 | 34.05 | 110731 | 37342.34 | 2.37% |
| 2025-06-24 | 33.30 | 33.44 | 0.19 | 0.57% | 33.14 | 33.50 | 90515 | 30170.54 | 1.93% |
| 2025-06-23 | 31.79 | 33.25 | 1.23 | 3.84% | 31.72 | 33.99 | 211476 | 70487.59 | 4.52% |
| 2025-06-20 | 31.79 | 32.02 | 0.14 | 0.44% | 31.73 | 32.40 | 57474 | 18377.79 | 1.23% |
| 2025-06-19 | 32.44 | 31.88 | -0.64 | -1.97% | 31.66 | 32.68 | 72864 | 23448.21 | 1.56% |
| 2025-06-18 | 32.31 | 32.52 | 0.12 | 0.37% | 32.00 | 32.77 | 69684 | 22532.00 | 1.49% |
| 2025-06-17 | 32.75 | 32.40 | -0.46 | -1.40% | 32.27 | 32.95 | 68596 | 22326.25 | 1.47% |
| 2025-06-16 | 31.93 | 32.86 | 0.93 | 2.91% | 31.80 | 33.37 | 137607 | 45078.89 | 2.94% |
| 2025-06-13 | 31.73 | 31.93 | 0.05 | 0.16% | 31.64 | 32.34 | 79609 | 25462.97 | 1.70% |
| 2025-06-12 | 31.74 | 31.88 | 0.15 | 0.47% | 31.52 | 32.30 | 52088 | 16641.32 | 1.11% |
| 2025-06-11 | 31.61 | 31.73 | 0.15 | 0.47% | 31.61 | 32.13 | 56033 | 17879.31 | 1.20% |
| 2025-06-10 | 32.36 | 31.58 | -0.71 | -2.20% | 31.45 | 32.36 | 85374 | 27115.57 | 1.82% |
| 2025-06-09 | 32.25 | 32.29 | 0.01 | 0.03% | 32.15 | 32.55 | 48023 | 15528.71 | 1.03% |
| 2025-06-06 | 32.55 | 32.28 | -0.25 | -0.77% | 32.15 | 32.60 | 49140 | 15888.06 | 1.05% |
| 2025-06-05 | 32.15 | 32.53 | 0.54 | 1.69% | 31.80 | 32.70 | 75248 | 24361.93 | 1.61% |
| 2025-06-04 | 31.76 | 31.99 | 0.23 | 0.72% | 31.76 | 32.20 | 47469 | 15186.82 | 1.01% |
| 2025-06-03 | 31.65 | 31.76 | 0.00 | 0.00% | 31.51 | 31.95 | 63071 | 20009.25 | 1.35% |
| 2025-05-30 | 32.34 | 31.76 | -0.55 | -1.70% | 31.65 | 32.34 | 53374 | 16958.17 | 1.14% |
| 2025-05-29 | 31.72 | 32.31 | 0.56 | 1.76% | 31.71 | 32.45 | 60308 | 19427.17 | 1.29% |
| 2025-05-28 | 32.36 | 31.75 | -0.51 | -1.58% | 31.57 | 32.48 | 68538 | 21839.61 | 1.46% |
| 2025-05-27 | 33.07 | 32.26 | -0.92 | -2.77% | 32.21 | 33.26 | 81027 | 26368.98 | 1.73% |
深证大盘股票行情在线 K线走势图
