福日电子(600203)股票行情
福日电子(600203)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 |
|---|
| 2025-08-01 | 10.74 | 10.66 | 0.05 | 0.47% | 10.58 | 10.95 | 577352 | 61982.17 | 9.74% |
| 2025-07-31 | 10.67 | 10.61 | -0.06 | -0.56% | 10.53 | 10.99 | 563385 | 60307.76 | 9.50% |
| 2025-07-30 | 10.86 | 10.69 | -0.39 | -3.52% | 10.65 | 11.00 | 713436 | 77178.27 | 12.03% |
| 2025-07-29 | 10.48 | 11.08 | 0.12 | 1.09% | 10.37 | 11.12 | 1370909 | 147768.38 | 23.12% |
| 2025-07-28 | 10.00 | 10.96 | 0.88 | 8.73% | 10.00 | 11.09 | 1583582 | 171472.73 | 26.71% |
| 2025-07-25 | 9.70 | 10.08 | 0.39 | 4.02% | 9.70 | 10.65 | 807886 | 82188.98 | 13.62% |
| 2025-07-24 | 9.55 | 9.69 | 0.29 | 3.09% | 9.53 | 9.97 | 435411 | 42204.70 | 7.34% |
| 2025-07-23 | 9.50 | 9.40 | -0.15 | -1.57% | 9.39 | 9.53 | 186887 | 17664.25 | 3.15% |
| 2025-07-22 | 9.57 | 9.55 | -0.07 | -0.73% | 9.46 | 9.62 | 218675 | 20830.16 | 3.69% |
| 2025-07-21 | 9.46 | 9.62 | 0.16 | 1.69% | 9.43 | 9.64 | 274782 | 26341.06 | 4.63% |
| 2025-07-18 | 9.52 | 9.46 | -0.05 | -0.53% | 9.41 | 9.57 | 194691 | 18424.08 | 3.28% |
| 2025-07-17 | 9.41 | 9.51 | 0.09 | 0.96% | 9.30 | 9.57 | 285282 | 27107.90 | 4.81% |
| 2025-07-16 | 9.36 | 9.42 | 0.02 | 0.21% | 9.33 | 9.48 | 258761 | 24367.34 | 4.36% |
| 2025-07-15 | 9.51 | 9.40 | 0.12 | 1.29% | 9.27 | 9.69 | 413527 | 38928.40 | 6.97% |
| 2025-07-14 | 9.34 | 9.28 | 0.00 | 0.00% | 9.20 | 9.44 | 160239 | 14947.36 | 2.70% |
| 2025-07-11 | 9.25 | 9.28 | 0.03 | 0.32% | 9.14 | 9.32 | 149725 | 13835.19 | 2.52% |
| 2025-07-10 | 9.33 | 9.25 | -0.05 | -0.54% | 9.20 | 9.37 | 147306 | 13644.07 | 2.48% |
| 2025-07-09 | 9.34 | 9.30 | -0.12 | -1.27% | 9.28 | 9.53 | 257983 | 24194.08 | 4.35% |
| 2025-07-08 | 9.10 | 9.42 | 0.30 | 3.29% | 9.07 | 9.47 | 385328 | 36065.98 | 6.50% |
| 2025-07-07 | 9.06 | 9.12 | -0.02 | -0.22% | 9.02 | 9.18 | 112252 | 10232.84 | 1.89% |
| 2025-07-04 | 9.28 | 9.14 | -0.21 | -2.25% | 9.13 | 9.32 | 224848 | 20643.03 | 3.79% |
| 2025-07-03 | 9.21 | 9.35 | 0.16 | 1.74% | 9.20 | 9.42 | 308216 | 28740.27 | 5.20% |
| 2025-07-02 | 9.49 | 9.19 | -0.24 | -2.55% | 9.15 | 9.50 | 303583 | 28111.07 | 5.12% |
| 2025-07-01 | 9.29 | 9.43 | 0.07 | 0.75% | 9.25 | 9.59 | 353223 | 33238.88 | 5.96% |
| 2025-06-30 | 9.26 | 9.36 | 0.17 | 1.85% | 9.25 | 9.42 | 244650 | 22841.10 | 4.13% |
| 2025-06-27 | 9.16 | 9.19 | 0.10 | 1.10% | 9.09 | 9.28 | 209757 | 19298.97 | 3.54% |
| 2025-06-26 | 9.18 | 9.09 | -0.09 | -0.98% | 9.07 | 9.23 | 173516 | 15885.14 | 2.93% |
| 2025-06-25 | 9.14 | 9.18 | 0.04 | 0.44% | 9.07 | 9.19 | 187331 | 17131.62 | 3.16% |
| 2025-06-24 | 9.00 | 9.14 | 0.26 | 2.93% | 8.92 | 9.15 | 235073 | 21339.44 | 3.96% |
| 2025-06-23 | 8.60 | 8.88 | 0.13 | 1.49% | 8.56 | 8.88 | 152810 | 13421.68 | 2.58% |
| 2025-06-20 | 8.76 | 8.75 | -0.07 | -0.79% | 8.73 | 8.96 | 139922 | 12337.68 | 2.36% |
| 2025-06-19 | 8.94 | 8.82 | -0.21 | -2.33% | 8.77 | 9.07 | 172568 | 15365.34 | 2.91% |
| 2025-06-18 | 8.90 | 9.03 | 0.06 | 0.67% | 8.83 | 9.06 | 174823 | 15712.29 | 2.95% |
| 2025-06-17 | 8.90 | 8.97 | 0.03 | 0.34% | 8.88 | 9.05 | 147066 | 13183.51 | 2.48% |
| 2025-06-16 | 8.78 | 8.94 | 0.08 | 0.90% | 8.78 | 8.99 | 188495 | 16836.81 | 3.18% |
| 2025-06-13 | 9.13 | 8.86 | -0.32 | -3.49% | 8.82 | 9.15 | 281337 | 25118.11 | 4.74% |
| 2025-06-12 | 9.23 | 9.18 | -0.14 | -1.50% | 9.11 | 9.34 | 282911 | 26042.11 | 4.77% |
| 2025-06-11 | 9.30 | 9.32 | 0.03 | 0.32% | 9.26 | 9.53 | 235613 | 22087.59 | 3.97% |
| 2025-06-10 | 9.63 | 9.29 | -0.34 | -3.53% | 9.18 | 9.65 | 388957 | 36464.96 | 6.56% |
| 2025-06-09 | 9.58 | 9.63 | 0.09 | 0.94% | 9.52 | 9.68 | 299265 | 28771.03 | 5.05% |
| 2025-06-06 | 9.54 | 9.54 | -0.07 | -0.73% | 9.42 | 9.72 | 300024 | 28542.14 | 5.06% |
| 2025-06-05 | 9.59 | 9.61 | -0.07 | -0.72% | 9.40 | 9.74 | 400683 | 38255.05 | 6.76% |
| 2025-06-04 | 9.50 | 9.68 | 0.29 | 3.09% | 9.47 | 9.97 | 616295 | 59879.25 | 10.39% |
| 2025-06-03 | 9.43 | 9.39 | 0.08 | 0.86% | 9.34 | 9.80 | 349270 | 33055.30 | 5.89% |
| 2025-05-30 | 9.45 | 9.31 | -0.13 | -1.38% | 9.25 | 9.64 | 362550 | 34153.83 | 6.11% |
| 2025-05-29 | 9.15 | 9.44 | 0.26 | 2.83% | 9.15 | 9.55 | 271897 | 25586.04 | 4.59% |
| 2025-05-28 | 9.31 | 9.18 | -0.12 | -1.29% | 9.10 | 9.36 | 190802 | 17583.50 | 3.22% |
| 2025-05-27 | 9.38 | 9.30 | -0.09 | -0.96% | 9.21 | 9.39 | 147266 | 13673.36 | 2.48% |
| 2025-05-26 | 9.20 | 9.39 | 0.16 | 1.73% | 9.16 | 9.41 | 272960 | 25309.68 | 4.60% |
| 2025-05-23 | 9.57 | 9.23 | -0.33 | -3.45% | 9.22 | 9.58 | 310022 | 29158.70 | 5.23% |
| 2025-05-22 | 9.56 | 9.56 | -0.01 | -0.10% | 9.41 | 9.79 | 307655 | 29629.16 | 5.19% |
| 2025-05-21 | 9.65 | 9.57 | -0.15 | -1.54% | 9.46 | 9.65 | 270619 | 25845.00 | 4.56% |
| 2025-05-20 | 9.59 | 9.72 | 0.15 | 1.57% | 9.41 | 9.80 | 389662 | 37656.59 | 6.57% |
| 2025-05-19 | 9.55 | 9.57 | 0.02 | 0.21% | 9.32 | 9.58 | 238373 | 22602.32 | 4.02% |
| 2025-05-16 | 9.46 | 9.55 | 0.13 | 1.38% | 9.33 | 9.71 | 285227 | 27269.16 | 4.81% |
| 2025-05-15 | 9.67 | 9.42 | -0.21 | -2.18% | 9.41 | 9.68 | 249214 | 23643.04 | 4.20% |
| 2025-05-14 | 9.59 | 9.63 | -0.06 | -0.62% | 9.56 | 9.77 | 334930 | 32280.17 | 5.65% |
| 2025-05-13 | 10.21 | 9.69 | -0.21 | -2.12% | 9.62 | 10.32 | 688553 | 68102.79 | 11.61% |
| 2025-05-12 | 9.75 | 9.90 | 0.28 | 2.91% | 9.71 | 9.98 | 576461 | 56725.26 | 9.72% |
| 2025-05-09 | 9.67 | 9.62 | -0.05 | -0.52% | 9.48 | 9.71 | 317344 | 30466.27 | 5.35% |
| 2025-05-08 | 9.65 | 9.67 | 0.06 | 0.62% | 9.60 | 9.90 | 454152 | 44064.03 | 7.66% |
| 2025-05-07 | 9.77 | 9.61 | 0.01 | 0.10% | 9.50 | 9.86 | 790296 | 76286.97 | 13.33% |
| 2025-05-06 | 8.89 | 9.60 | 0.87 | 9.97% | 8.75 | 9.60 | 369685 | 34164.12 | 6.23% |
| 2025-04-30 | 8.44 | 8.73 | 0.33 | 3.93% | 8.44 | 8.75 | 283148 | 24521.30 | 4.77% |
| 2025-04-29 | 8.34 | 8.40 | 0.07 | 0.84% | 8.23 | 8.54 | 186096 | 15730.28 | 3.14% |
| 2025-04-28 | 8.46 | 8.33 | -0.13 | -1.54% | 8.31 | 8.48 | 155077 | 12993.17 | 2.62% |
| 2025-04-25 | 8.45 | 8.46 | 0.03 | 0.36% | 8.35 | 8.65 | 179129 | 15224.32 | 3.02% |
| 2025-04-24 | 8.61 | 8.43 | -0.21 | -2.43% | 8.40 | 8.64 | 184608 | 15655.83 | 3.11% |
| 2025-04-23 | 8.55 | 8.64 | 0.17 | 2.01% | 8.55 | 8.80 | 280348 | 24291.70 | 4.73% |
| 2025-04-22 | 8.58 | 8.47 | -0.15 | -1.74% | 8.47 | 8.66 | 161467 | 13793.71 | 2.72% |
| 2025-04-21 | 8.42 | 8.62 | 0.20 | 2.38% | 8.42 | 8.82 | 231065 | 19812.92 | 3.90% |
| 2025-04-18 | 8.27 | 8.42 | 0.15 | 1.81% | 8.21 | 8.44 | 219721 | 18337.84 | 3.71% |
| 2025-04-17 | 8.23 | 8.27 | -0.05 | -0.60% | 8.22 | 8.41 | 140652 | 11727.48 | 2.37% |
| 2025-04-16 | 8.56 | 8.32 | -0.24 | -2.80% | 8.21 | 8.57 | 195411 | 16331.88 | 3.30% |
| 2025-04-15 | 8.67 | 8.56 | -0.10 | -1.15% | 8.46 | 8.72 | 215642 | 18465.67 | 3.64% |
| 2025-04-14 | 8.81 | 8.66 | 0.25 | 2.97% | 8.61 | 8.91 | 366739 | 32037.88 | 6.18% |
| 2025-04-11 | 8.20 | 8.41 | 0.08 | 0.96% | 8.20 | 8.52 | 296053 | 24849.12 | 4.99% |
| 2025-04-10 | 8.30 | 8.33 | 0.26 | 3.22% | 8.27 | 8.60 | 420985 | 35543.19 | 7.10% |
| 2025-04-09 | 7.52 | 8.07 | 0.42 | 5.49% | 6.90 | 8.11 | 511290 | 38880.45 | 8.62% |
| 2025-04-08 | 7.51 | 7.65 | -0.54 | -6.59% | 7.41 | 8.18 | 448081 | 34339.44 | 7.56% |
上证大盘股票行情在线 K线走势图
