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 |
|---|
| 2025-09-16 | 14.45 | 14.85 | 0.49 | 3.41% | 14.34 | 15.00 | 800573 | 118399.45 | 13.50% |
| 2025-09-15 | 14.39 | 14.36 | 0.02 | 0.14% | 14.28 | 14.55 | 319840 | 46108.64 | 5.39% |
| 2025-09-12 | 14.31 | 14.34 | 0.01 | 0.07% | 14.18 | 14.58 | 392615 | 56586.79 | 6.62% |
| 2025-09-11 | 13.95 | 14.33 | 0.28 | 1.99% | 13.85 | 14.39 | 453771 | 64578.91 | 7.65% |
| 2025-09-10 | 13.99 | 14.05 | 0.16 | 1.15% | 13.88 | 14.25 | 295329 | 41579.93 | 4.98% |
| 2025-09-09 | 14.25 | 13.89 | -0.40 | -2.80% | 13.86 | 14.25 | 313260 | 43947.58 | 5.28% |
| 2025-09-08 | 14.15 | 14.29 | 0.07 | 0.49% | 14.08 | 14.40 | 308435 | 43919.46 | 5.20% |
| 2025-09-05 | 13.89 | 14.22 | 0.33 | 2.38% | 13.64 | 14.28 | 410279 | 57521.03 | 6.92% |
| 2025-09-04 | 14.29 | 13.89 | -0.21 | -1.49% | 13.62 | 14.59 | 443004 | 62629.41 | 7.47% |
| 2025-09-03 | 14.68 | 14.10 | -0.51 | -3.49% | 14.09 | 14.79 | 401339 | 57681.48 | 6.77% |
| 2025-09-02 | 15.20 | 14.61 | -0.58 | -3.82% | 14.50 | 15.26 | 545912 | 80596.30 | 9.21% |
| 2025-09-01 | 14.85 | 15.19 | 0.54 | 3.69% | 14.75 | 15.28 | 702987 | 105903.20 | 11.85% |
| 2025-08-29 | 14.90 | 14.65 | -0.27 | -1.81% | 14.60 | 15.02 | 553919 | 81432.32 | 9.34% |
| 2025-08-28 | 15.00 | 14.92 | -0.63 | -4.05% | 14.41 | 15.21 | 1000387 | 147799.75 | 16.87% |
| 2025-08-27 | 16.00 | 15.55 | -0.75 | -4.60% | 15.55 | 16.38 | 1049282 | 166827.22 | 17.69% |
| 2025-08-26 | 15.56 | 16.30 | 0.63 | 4.02% | 15.48 | 16.58 | 1459176 | 234623.19 | 24.61% |
| 2025-08-25 | 15.64 | 15.67 | -0.25 | -1.57% | 15.55 | 16.05 | 1007236 | 159010.86 | 16.99% |
| 2025-08-22 | 16.00 | 15.92 | -0.68 | -4.10% | 15.51 | 16.70 | 1297965 | 207378.66 | 21.89% |
| 2025-08-21 | 15.88 | 16.60 | 0.35 | 2.15% | 15.08 | 16.80 | 1638098 | 257776.88 | 27.62% |
| 2025-08-20 | 17.46 | 16.25 | -1.74 | -9.67% | 16.19 | 17.72 | 1873187 | 311142.12 | 31.59% |
| 2025-08-19 | 17.75 | 17.99 | 0.97 | 5.70% | 17.58 | 18.61 | 2145646 | 388943.09 | 36.18% |
| 2025-08-18 | 17.69 | 17.02 | -0.48 | -2.74% | 16.59 | 17.76 | 1895939 | 321065.41 | 31.97% |
| 2025-08-15 | 18.00 | 17.50 | 0.10 | 0.57% | 16.65 | 18.30 | 2058929 | 361591.84 | 34.72% |
| 2025-08-14 | 18.52 | 17.40 | -1.67 | -8.76% | 17.17 | 18.72 | 2229767 | 394705.25 | 37.60% |
| 2025-08-13 | 17.54 | 19.07 | 1.73 | 9.98% | 16.86 | 19.07 | 2704697 | 482819.69 | 45.61% |
| 2025-08-12 | 15.12 | 17.34 | 1.58 | 10.03% | 15.11 | 17.34 | 2890873 | 487944.00 | 48.75% |
| 2025-08-11 | 15.99 | 15.76 | 0.45 | 2.94% | 15.21 | 16.69 | 2423895 | 385295.91 | 40.88% |
| 2025-08-08 | 15.61 | 15.31 | -0.30 | -1.92% | 14.63 | 16.28 | 2359082 | 358677.75 | 39.78% |
| 2025-08-07 | 15.20 | 15.61 | 1.42 | 10.01% | 15.20 | 15.61 | 1711886 | 265857.22 | 28.87% |
| 2025-08-06 | 13.02 | 14.19 | 1.29 | 10.00% | 12.67 | 14.19 | 2225257 | 297699.19 | 37.53% |
| 2025-08-05 | 12.82 | 12.90 | 1.17 | 9.97% | 12.72 | 12.90 | 792346 | 102107.84 | 13.36% |
| 2025-08-04 | 10.61 | 11.73 | 1.07 | 10.04% | 10.47 | 11.73 | 1415499 | 158369.52 | 23.87% |
| 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% |
上证大盘股票行情在线 K线走势图
