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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 8.31 | 8.19 | -0.91 | -10.00% | 8.19 | 8.50 | 151659 | 12503.99 | 2.56% |
| 2025-04-03 | 9.10 | 9.10 | -0.15 | -1.62% | 9.02 | 9.26 | 193025 | 17614.06 | 3.26% |
| 2025-04-02 | 9.27 | 9.25 | 0.01 | 0.11% | 9.23 | 9.40 | 195102 | 18157.47 | 3.29% |
| 2025-04-01 | 9.30 | 9.24 | -0.05 | -0.54% | 9.21 | 9.42 | 195370 | 18154.08 | 3.29% |
| 2025-03-31 | 9.15 | 9.29 | 0.00 | 0.00% | 9.01 | 9.31 | 277900 | 25391.98 | 4.69% |
| 2025-03-28 | 9.53 | 9.29 | -0.24 | -2.52% | 9.25 | 9.54 | 290802 | 27237.58 | 4.90% |
| 2025-03-27 | 9.45 | 9.53 | -0.01 | -0.10% | 9.35 | 9.69 | 340310 | 32386.22 | 5.74% |
| 2025-03-26 | 9.50 | 9.54 | 0.03 | 0.32% | 9.41 | 9.66 | 283914 | 27109.47 | 4.79% |
| 2025-03-25 | 9.85 | 9.51 | -0.43 | -4.33% | 9.48 | 9.90 | 407293 | 39236.43 | 6.87% |
| 2025-03-24 | 9.99 | 9.94 | -0.12 | -1.19% | 9.58 | 10.13 | 573559 | 56423.91 | 9.67% |
| 2025-03-21 | 10.51 | 10.06 | -1.12 | -10.02% | 10.06 | 10.79 | 1051683 | 107882.62 | 17.74% |
| 2025-03-20 | 12.22 | 11.18 | -0.80 | -6.68% | 11.00 | 12.28 | 770107 | 90203.80 | 12.99% |
| 2025-03-19 | 12.18 | 11.98 | -0.37 | -3.00% | 11.89 | 12.45 | 498306 | 60193.45 | 8.40% |
| 2025-03-18 | 12.58 | 12.35 | -0.35 | -2.76% | 12.25 | 12.71 | 664023 | 82412.27 | 11.20% |
| 2025-03-17 | 12.51 | 12.70 | 0.20 | 1.60% | 12.36 | 13.35 | 884374 | 113480.10 | 14.91% |
| 2025-03-14 | 12.70 | 12.50 | -0.03 | -0.24% | 11.70 | 12.70 | 803353 | 98176.82 | 13.55% |
| 2025-03-13 | 12.30 | 12.53 | 0.14 | 1.13% | 12.10 | 12.73 | 921688 | 114889.58 | 15.54% |
| 2025-03-12 | 12.50 | 12.39 | 0.03 | 0.24% | 12.26 | 12.98 | 1130711 | 142485.81 | 19.07% |
| 2025-03-11 | 11.61 | 12.36 | 0.51 | 4.30% | 11.52 | 12.67 | 964688 | 117608.06 | 16.27% |
| 2025-03-10 | 11.78 | 11.85 | 0.13 | 1.11% | 11.70 | 12.10 | 493936 | 58638.16 | 8.33% |
| 2025-03-07 | 11.99 | 11.72 | -0.63 | -5.10% | 11.62 | 12.58 | 872259 | 104984.48 | 14.71% |
| 2025-03-06 | 11.92 | 12.35 | 0.31 | 2.57% | 11.82 | 12.82 | 1189403 | 146217.11 | 20.06% |
| 2025-03-05 | 11.43 | 12.04 | 0.46 | 3.97% | 11.43 | 12.44 | 989138 | 118605.08 | 16.68% |
| 2025-03-04 | 11.30 | 11.58 | 0.03 | 0.26% | 11.30 | 11.86 | 816182 | 94331.73 | 13.76% |
| 2025-03-03 | 11.39 | 11.55 | -0.15 | -1.28% | 10.90 | 12.08 | 962065 | 111318.88 | 16.22% |
| 2025-02-28 | 11.60 | 11.70 | -0.16 | -1.35% | 11.57 | 12.34 | 1262203 | 151074.95 | 21.29% |
| 2025-02-27 | 12.60 | 11.86 | -1.14 | -8.77% | 11.78 | 12.94 | 1655815 | 203218.23 | 27.92% |
| 2025-02-26 | 13.39 | 13.00 | 0.83 | 6.82% | 12.31 | 13.39 | 2754798 | 358940.62 | 46.46% |
| 2025-02-25 | 12.17 | 12.17 | 1.11 | 10.04% | 11.96 | 12.17 | 515495 | 62726.78 | 8.69% |
| 2025-02-24 | 10.06 | 11.06 | 1.01 | 10.05% | 9.71 | 11.06 | 855908 | 89357.92 | 14.43% |
| 2025-02-21 | 9.95 | 10.05 | -0.05 | -0.50% | 9.84 | 10.21 | 464044 | 46502.50 | 7.83% |
| 2025-02-20 | 9.79 | 10.10 | 0.28 | 2.85% | 9.79 | 10.29 | 583526 | 58829.13 | 9.84% |
| 2025-02-19 | 9.57 | 9.82 | 0.25 | 2.61% | 9.57 | 9.85 | 312183 | 30458.56 | 5.26% |
上证大盘股票行情在线 K线走势图
