福成股份(600965)股票行情
福成股份(600965)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 |
|---|
| 2026-03-26 | 5.53 | 5.52 | -0.05 | -0.90% | 5.50 | 5.64 | 98850 | 5490.14 | 1.21% |
| 2026-03-25 | 5.38 | 5.57 | 0.22 | 4.11% | 5.36 | 5.58 | 131872 | 7276.57 | 1.61% |
| 2026-03-24 | 5.16 | 5.35 | 0.25 | 4.90% | 5.07 | 5.36 | 125959 | 6558.48 | 1.54% |
| 2026-03-23 | 5.35 | 5.10 | -0.47 | -8.44% | 5.03 | 5.37 | 180943 | 9425.09 | 2.21% |
| 2026-03-20 | 5.74 | 5.57 | -0.15 | -2.62% | 5.56 | 5.75 | 101170 | 5696.22 | 1.24% |
| 2026-03-19 | 5.77 | 5.72 | -0.10 | -1.72% | 5.69 | 5.79 | 96003 | 5509.66 | 1.17% |
| 2026-03-18 | 5.86 | 5.82 | -0.04 | -0.68% | 5.72 | 5.88 | 106482 | 6151.02 | 1.30% |
| 2026-03-17 | 6.05 | 5.86 | -0.19 | -3.14% | 5.85 | 6.07 | 146676 | 8736.46 | 1.79% |
| 2026-03-16 | 5.98 | 6.05 | 0.09 | 1.51% | 5.94 | 6.09 | 152144 | 9145.08 | 1.86% |
| 2026-03-13 | 6.09 | 5.96 | -0.07 | -1.16% | 5.94 | 6.20 | 195720 | 11871.96 | 2.39% |
| 2026-03-12 | 5.99 | 6.03 | 0.04 | 0.67% | 5.92 | 6.12 | 153594 | 9273.07 | 1.88% |
| 2026-03-11 | 6.00 | 5.99 | 0.06 | 1.01% | 5.96 | 6.18 | 208693 | 12628.92 | 2.55% |
| 2026-03-10 | 5.89 | 5.93 | 0.05 | 0.85% | 5.85 | 5.99 | 105202 | 6222.30 | 1.28% |
| 2026-03-09 | 5.96 | 5.88 | -0.09 | -1.51% | 5.83 | 6.06 | 137577 | 8125.34 | 1.68% |
| 2026-03-06 | 5.72 | 5.97 | 0.26 | 4.55% | 5.69 | 5.98 | 181897 | 10726.74 | 2.22% |
| 2026-03-05 | 5.82 | 5.71 | -0.10 | -1.72% | 5.68 | 5.89 | 125336 | 7201.53 | 1.53% |
| 2026-03-04 | 5.80 | 5.81 | -0.03 | -0.51% | 5.70 | 5.94 | 152364 | 8871.50 | 1.86% |
| 2026-03-03 | 5.99 | 5.84 | -0.16 | -2.67% | 5.80 | 6.07 | 164227 | 9737.67 | 2.01% |
| 2026-03-02 | 6.08 | 6.00 | -0.10 | -1.64% | 5.94 | 6.11 | 142162 | 8544.07 | 1.74% |
| 2026-02-27 | 6.00 | 6.10 | 0.09 | 1.50% | 5.96 | 6.15 | 125932 | 7651.43 | 1.54% |
| 2026-02-26 | 6.01 | 6.01 | 0.02 | 0.33% | 5.96 | 6.09 | 111819 | 6710.65 | 1.37% |
| 2026-02-25 | 5.94 | 5.99 | 0.05 | 0.84% | 5.91 | 6.09 | 148566 | 8933.97 | 1.81% |
| 2026-02-24 | 5.82 | 5.94 | 0.17 | 2.95% | 5.82 | 5.95 | 126311 | 7464.00 | 1.54% |
| 2026-02-13 | 5.87 | 5.77 | -0.04 | -0.69% | 5.75 | 5.90 | 130516 | 7595.40 | 1.59% |
| 2026-02-12 | 6.08 | 5.81 | -0.23 | -3.81% | 5.79 | 6.08 | 193316 | 11369.64 | 2.36% |
| 2026-02-11 | 6.15 | 6.04 | -0.15 | -2.42% | 6.03 | 6.17 | 123918 | 7532.41 | 1.51% |
| 2026-02-10 | 6.32 | 6.19 | -0.13 | -2.06% | 6.16 | 6.33 | 138298 | 8599.72 | 1.69% |
| 2026-02-09 | 6.26 | 6.32 | 0.10 | 1.61% | 6.18 | 6.34 | 128427 | 8060.62 | 1.57% |
| 2026-02-06 | 6.12 | 6.22 | 0.05 | 0.81% | 6.12 | 6.34 | 176173 | 11039.12 | 2.15% |
| 2026-02-05 | 6.25 | 6.17 | -0.11 | -1.75% | 6.16 | 6.32 | 143882 | 8944.76 | 1.76% |
| 2026-02-04 | 6.40 | 6.28 | -0.12 | -1.88% | 6.25 | 6.43 | 195038 | 12295.23 | 2.38% |
| 2026-02-03 | 6.34 | 6.40 | 0.09 | 1.43% | 6.22 | 6.44 | 235646 | 14971.11 | 2.88% |
| 2026-02-02 | 6.52 | 6.31 | -0.08 | -1.25% | 6.31 | 6.58 | 232322 | 14910.33 | 2.84% |
| 2026-01-30 | 6.44 | 6.39 | -0.07 | -1.08% | 6.30 | 6.50 | 250772 | 16062.95 | 3.06% |
| 2026-01-29 | 6.08 | 6.46 | 0.33 | 5.38% | 6.05 | 6.66 | 347308 | 22293.18 | 4.24% |
| 2026-01-28 | 6.07 | 6.13 | 0.06 | 0.99% | 6.02 | 6.16 | 140276 | 8535.90 | 1.71% |
| 2026-01-27 | 6.37 | 6.07 | -0.32 | -5.01% | 5.98 | 6.37 | 238526 | 14495.80 | 2.91% |
| 2026-01-26 | 6.38 | 6.39 | -0.02 | -0.31% | 6.26 | 6.41 | 190822 | 12091.44 | 2.33% |
| 2026-01-23 | 6.25 | 6.41 | 0.15 | 2.40% | 6.24 | 6.57 | 262124 | 16885.21 | 3.20% |
| 2026-01-22 | 6.14 | 6.26 | 0.12 | 1.95% | 6.10 | 6.30 | 172660 | 10709.16 | 2.11% |
| 2026-01-21 | 6.27 | 6.14 | -0.19 | -3.00% | 6.08 | 6.29 | 210062 | 12941.12 | 2.57% |
| 2026-01-20 | 6.31 | 6.33 | 0.00 | 0.00% | 6.23 | 6.49 | 277382 | 17561.82 | 3.39% |
| 2026-01-19 | 6.00 | 6.33 | 0.37 | 6.21% | 5.97 | 6.52 | 392239 | 24586.44 | 4.79% |
| 2026-01-16 | 6.15 | 5.96 | -0.17 | -2.77% | 5.94 | 6.18 | 208479 | 12572.50 | 2.55% |
| 2026-01-15 | 6.26 | 6.13 | -0.16 | -2.54% | 6.10 | 6.32 | 212044 | 13070.20 | 2.59% |
| 2026-01-14 | 6.41 | 6.29 | -0.07 | -1.10% | 6.18 | 6.55 | 304632 | 19258.97 | 3.72% |
| 2026-01-13 | 6.70 | 6.36 | 0.01 | 0.16% | 6.34 | 6.70 | 553210 | 35846.89 | 6.76% |
| 2026-01-12 | 5.82 | 6.35 | 0.58 | 10.05% | 5.80 | 6.35 | 370063 | 22669.70 | 4.52% |
| 2026-01-09 | 5.85 | 5.77 | -0.10 | -1.70% | 5.70 | 5.86 | 210964 | 12185.72 | 2.58% |
| 2026-01-08 | 5.83 | 5.87 | 0.07 | 1.21% | 5.68 | 5.90 | 246592 | 14269.74 | 3.01% |
| 2026-01-07 | 5.99 | 5.80 | -0.21 | -3.49% | 5.78 | 6.04 | 228930 | 13432.39 | 2.80% |
| 2026-01-06 | 6.07 | 6.01 | 0.09 | 1.52% | 5.96 | 6.22 | 281576 | 17112.95 | 3.44% |
| 2026-01-05 | 6.08 | 5.92 | -0.03 | -0.50% | 5.91 | 6.28 | 346784 | 21100.93 | 4.24% |
| 2025-12-31 | 6.09 | 5.95 | -0.09 | -1.49% | 5.89 | 6.11 | 163072 | 9716.73 | 1.99% |
| 2025-12-30 | 6.07 | 6.04 | 0.05 | 0.83% | 5.91 | 6.12 | 211219 | 12748.29 | 2.58% |
| 2025-12-29 | 6.15 | 5.99 | -0.14 | -2.28% | 5.89 | 6.18 | 434496 | 26072.96 | 5.31% |
| 2025-12-26 | 5.73 | 6.13 | 0.40 | 6.98% | 5.71 | 6.30 | 618008 | 38031.66 | 7.55% |
| 2025-12-25 | 5.64 | 5.73 | 0.12 | 2.14% | 5.63 | 5.84 | 141636 | 8099.52 | 1.73% |
| 2025-12-24 | 5.75 | 5.61 | -0.15 | -2.60% | 5.57 | 5.78 | 117082 | 6601.10 | 1.43% |
| 2025-12-23 | 5.78 | 5.76 | -0.01 | -0.17% | 5.60 | 5.83 | 148639 | 8488.87 | 1.82% |
| 2025-12-22 | 5.78 | 5.77 | 0.07 | 1.23% | 5.69 | 5.84 | 143974 | 8314.46 | 1.76% |
| 2025-12-19 | 5.52 | 5.70 | 0.17 | 3.07% | 5.48 | 5.72 | 164193 | 9237.88 | 2.01% |
| 2025-12-18 | 5.43 | 5.53 | 0.10 | 1.84% | 5.42 | 5.64 | 158065 | 8769.31 | 1.93% |
| 2025-12-17 | 5.51 | 5.43 | 0.05 | 0.93% | 5.31 | 5.51 | 145845 | 7883.28 | 1.78% |
| 2025-12-16 | 5.40 | 5.38 | -0.02 | -0.37% | 5.35 | 5.58 | 126174 | 6849.51 | 1.54% |
| 2025-12-15 | 5.32 | 5.40 | 0.08 | 1.50% | 5.25 | 5.45 | 141755 | 7616.17 | 1.73% |
| 2025-12-12 | 5.44 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 120142 | 6471.80 | 1.47% |
| 2025-12-11 | 5.54 | 5.45 | -0.14 | -2.50% | 5.40 | 5.59 | 127382 | 6949.73 | 1.56% |
| 2025-12-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.78 | 116781 | 6572.07 | 1.43% |
| 2025-12-09 | 5.66 | 5.64 | -0.02 | -0.35% | 5.52 | 5.70 | 128942 | 7249.32 | 1.57% |
| 2025-12-08 | 5.71 | 5.66 | -0.04 | -0.70% | 5.52 | 5.75 | 158568 | 8935.56 | 1.94% |
| 2025-12-05 | 5.77 | 5.70 | -0.01 | -0.18% | 5.62 | 5.80 | 166050 | 9451.89 | 2.03% |
| 2025-12-04 | 5.96 | 5.71 | -0.31 | -5.15% | 5.71 | 6.06 | 256241 | 14921.52 | 3.13% |
| 2025-12-03 | 5.96 | 6.02 | 0.11 | 1.86% | 5.91 | 6.13 | 263842 | 15822.72 | 3.22% |
| 2025-12-02 | 5.98 | 5.91 | 0.09 | 1.55% | 5.75 | 6.00 | 187852 | 11052.32 | 2.29% |
| 2025-12-01 | 5.84 | 5.82 | -0.05 | -0.85% | 5.77 | 5.86 | 117624 | 6831.53 | 1.44% |
| 2025-11-28 | 5.75 | 5.87 | 0.13 | 2.26% | 5.65 | 5.88 | 173300 | 10053.44 | 2.12% |
| 2025-11-27 | 5.93 | 5.74 | -0.19 | -3.20% | 5.73 | 5.99 | 229796 | 13369.65 | 2.81% |
| 2025-11-26 | 5.80 | 5.93 | 0.07 | 1.19% | 5.63 | 6.15 | 332055 | 19704.52 | 4.06% |
| 2025-11-25 | 5.81 | 5.86 | 0.15 | 2.63% | 5.59 | 5.91 | 295416 | 17089.98 | 3.61% |
上证大盘股票行情在线 K线走势图
福成股份(600965)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
