福蓉科技(603327)股票行情
福蓉科技(603327)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 |
|---|
| 2025-12-12 | 13.00 | 12.75 | -0.94 | -6.87% | 12.55 | 13.43 | 986920 | 127163.27 | 9.89% |
| 2025-12-11 | 13.40 | 13.69 | 0.21 | 1.56% | 12.91 | 14.53 | 1156031 | 160304.17 | 11.59% |
| 2025-12-10 | 14.00 | 13.48 | -1.05 | -7.23% | 13.11 | 14.48 | 1230794 | 168569.27 | 12.34% |
| 2025-12-09 | 13.00 | 14.53 | 0.95 | 7.00% | 12.54 | 14.94 | 1581207 | 223048.78 | 15.85% |
| 2025-12-08 | 12.29 | 13.58 | 0.83 | 6.51% | 12.29 | 14.03 | 1563413 | 211714.14 | 15.67% |
| 2025-12-05 | 13.30 | 12.75 | -0.93 | -6.80% | 12.50 | 13.54 | 1172812 | 150644.22 | 11.76% |
| 2025-12-04 | 12.18 | 13.68 | 0.38 | 2.86% | 11.97 | 14.35 | 1600286 | 208016.30 | 16.04% |
| 2025-12-03 | 12.44 | 13.30 | 1.21 | 10.01% | 12.44 | 13.30 | 1677175 | 218188.52 | 16.81% |
| 2025-12-02 | 12.09 | 12.09 | 1.10 | 10.01% | 11.92 | 12.09 | 616854 | 74563.91 | 6.18% |
| 2025-12-01 | 9.89 | 10.99 | 1.00 | 10.01% | 9.78 | 10.99 | 560912 | 59251.96 | 5.62% |
| 2025-11-28 | 9.98 | 9.99 | -0.08 | -0.79% | 9.81 | 10.10 | 265652 | 26415.74 | 2.66% |
| 2025-11-27 | 9.76 | 10.07 | 0.32 | 3.28% | 9.70 | 10.50 | 452326 | 45815.47 | 4.53% |
| 2025-11-26 | 9.76 | 9.75 | -0.10 | -1.02% | 9.71 | 10.13 | 227567 | 22419.69 | 2.28% |
| 2025-11-25 | 9.88 | 9.85 | -0.12 | -1.20% | 9.71 | 10.05 | 342529 | 33790.65 | 3.43% |
| 2025-11-24 | 9.65 | 9.97 | 0.38 | 3.96% | 9.55 | 9.98 | 458086 | 45171.42 | 4.59% |
| 2025-11-21 | 9.08 | 9.59 | 0.43 | 4.69% | 8.97 | 9.85 | 303362 | 28519.45 | 3.04% |
| 2025-11-20 | 9.20 | 9.16 | 0.04 | 0.44% | 9.11 | 9.25 | 37383 | 3429.77 | 0.37% |
| 2025-11-19 | 9.30 | 9.12 | -0.16 | -1.72% | 9.08 | 9.32 | 45558 | 4174.26 | 0.46% |
| 2025-11-18 | 9.37 | 9.28 | -0.12 | -1.28% | 9.23 | 9.38 | 56456 | 5240.42 | 0.57% |
| 2025-11-17 | 9.40 | 9.40 | 0.00 | 0.00% | 9.32 | 9.45 | 56841 | 5334.36 | 0.57% |
| 2025-11-14 | 9.36 | 9.40 | 0.02 | 0.21% | 9.34 | 9.58 | 76022 | 7199.42 | 0.76% |
| 2025-11-13 | 9.25 | 9.38 | 0.07 | 0.75% | 9.23 | 9.43 | 60242 | 5635.01 | 0.60% |
| 2025-11-12 | 9.31 | 9.31 | -0.01 | -0.11% | 9.23 | 9.37 | 47520 | 4416.87 | 0.48% |
| 2025-11-11 | 9.43 | 9.32 | -0.07 | -0.75% | 9.31 | 9.43 | 49905 | 4669.67 | 0.50% |
| 2025-11-10 | 9.34 | 9.39 | 0.10 | 1.08% | 9.31 | 9.44 | 69751 | 6533.66 | 0.70% |
| 2025-11-07 | 9.35 | 9.29 | -0.07 | -0.75% | 9.29 | 9.37 | 49818 | 4645.01 | 0.50% |
| 2025-11-06 | 9.31 | 9.36 | 0.10 | 1.08% | 9.18 | 9.43 | 80470 | 7495.45 | 0.81% |
| 2025-11-05 | 9.20 | 9.26 | 0.02 | 0.22% | 9.12 | 9.30 | 51518 | 4770.59 | 0.52% |
| 2025-11-04 | 9.22 | 9.24 | -0.04 | -0.43% | 9.16 | 9.27 | 48519 | 4471.27 | 0.49% |
| 2025-11-03 | 9.29 | 9.28 | 0.08 | 0.87% | 9.11 | 9.29 | 61880 | 5706.90 | 0.62% |
| 2025-10-31 | 9.22 | 9.20 | 0.05 | 0.55% | 9.16 | 9.24 | 47105 | 4336.24 | 0.47% |
| 2025-10-30 | 9.22 | 9.15 | -0.07 | -0.76% | 9.15 | 9.26 | 61570 | 5664.14 | 0.62% |
| 2025-10-29 | 9.22 | 9.22 | 0.03 | 0.33% | 9.16 | 9.29 | 55097 | 5073.31 | 0.55% |
| 2025-10-28 | 9.19 | 9.19 | 0.01 | 0.11% | 9.11 | 9.22 | 38339 | 3522.56 | 0.38% |
| 2025-10-27 | 9.24 | 9.18 | -0.03 | -0.33% | 9.10 | 9.26 | 62763 | 5757.24 | 0.63% |
| 2025-10-24 | 9.14 | 9.21 | 0.14 | 1.54% | 9.08 | 9.23 | 67995 | 6241.78 | 0.68% |
| 2025-10-23 | 9.00 | 9.07 | 0.07 | 0.78% | 8.88 | 9.09 | 45471 | 4084.66 | 0.46% |
| 2025-10-22 | 9.00 | 9.00 | -0.06 | -0.66% | 8.95 | 9.08 | 54212 | 4885.51 | 0.54% |
| 2025-10-21 | 8.88 | 9.06 | 0.23 | 2.60% | 8.81 | 9.11 | 89411 | 8029.26 | 0.90% |
| 2025-10-20 | 8.81 | 8.83 | 0.09 | 1.03% | 8.76 | 8.86 | 39804 | 3507.10 | 0.40% |
| 2025-10-17 | 8.95 | 8.74 | -0.17 | -1.91% | 8.71 | 8.97 | 59726 | 5263.99 | 0.60% |
| 2025-10-16 | 8.99 | 8.91 | -0.13 | -1.44% | 8.89 | 9.04 | 46224 | 4139.44 | 0.46% |
| 2025-10-15 | 8.94 | 9.04 | 0.11 | 1.23% | 8.89 | 9.05 | 60314 | 5427.72 | 0.60% |
| 2025-10-14 | 9.19 | 8.93 | -0.23 | -2.51% | 8.92 | 9.23 | 96642 | 8738.08 | 0.97% |
| 2025-10-13 | 8.98 | 9.16 | -0.01 | -0.11% | 8.64 | 9.17 | 91361 | 8213.73 | 0.92% |
| 2025-10-10 | 9.36 | 9.17 | -0.13 | -1.40% | 9.11 | 9.36 | 82441 | 7561.56 | 0.83% |
| 2025-10-09 | 9.23 | 9.30 | 0.08 | 0.87% | 9.23 | 9.42 | 71384 | 6663.08 | 0.72% |
| 2025-09-30 | 9.31 | 9.22 | -0.09 | -0.97% | 9.22 | 9.40 | 61780 | 5733.76 | 0.62% |
| 2025-09-29 | 9.21 | 9.31 | 0.10 | 1.09% | 9.13 | 9.33 | 70488 | 6530.78 | 0.71% |
| 2025-09-26 | 9.41 | 9.21 | -0.20 | -2.13% | 9.20 | 9.41 | 75685 | 7011.86 | 0.76% |
| 2025-09-25 | 9.41 | 9.41 | -0.05 | -0.53% | 9.39 | 9.56 | 74621 | 7049.19 | 0.75% |
| 2025-09-24 | 9.37 | 9.46 | 0.10 | 1.07% | 9.25 | 9.47 | 84855 | 7958.03 | 0.85% |
| 2025-09-23 | 9.75 | 9.36 | -0.33 | -3.41% | 9.21 | 9.76 | 130869 | 12250.96 | 1.31% |
| 2025-09-22 | 9.59 | 9.69 | 0.21 | 2.22% | 9.56 | 9.77 | 88819 | 8569.64 | 0.89% |
| 2025-09-19 | 9.57 | 9.48 | -0.08 | -0.84% | 9.43 | 9.63 | 75148 | 7158.96 | 0.75% |
| 2025-09-18 | 9.81 | 9.56 | -0.25 | -2.55% | 9.51 | 9.88 | 130024 | 12595.24 | 1.30% |
| 2025-09-17 | 9.58 | 9.81 | 0.18 | 1.87% | 9.54 | 9.94 | 138169 | 13513.07 | 1.39% |
| 2025-09-16 | 9.55 | 9.63 | -0.08 | -0.82% | 9.29 | 9.64 | 133023 | 12657.63 | 1.33% |
| 2025-09-15 | 9.86 | 9.71 | -0.15 | -1.52% | 9.70 | 9.88 | 83343 | 8126.78 | 0.84% |
| 2025-09-12 | 9.91 | 9.86 | -0.06 | -0.60% | 9.80 | 9.95 | 86279 | 8521.01 | 0.86% |
| 2025-09-11 | 9.72 | 9.92 | 0.20 | 2.06% | 9.57 | 9.94 | 120400 | 11804.93 | 1.21% |
| 2025-09-10 | 9.90 | 9.72 | -0.08 | -0.82% | 9.71 | 9.98 | 95284 | 9343.18 | 0.96% |
| 2025-09-09 | 10.06 | 9.80 | -0.28 | -2.78% | 9.78 | 10.08 | 111814 | 11046.96 | 1.12% |
| 2025-09-08 | 10.07 | 10.08 | 0.02 | 0.20% | 9.95 | 10.13 | 115786 | 11610.88 | 1.16% |
| 2025-09-05 | 9.88 | 10.06 | 0.20 | 2.03% | 9.76 | 10.09 | 121897 | 12153.80 | 1.22% |
| 2025-09-04 | 9.92 | 9.86 | 0.07 | 0.72% | 9.65 | 10.31 | 145964 | 14544.77 | 1.46% |
| 2025-09-03 | 10.15 | 9.79 | -0.33 | -3.26% | 9.77 | 10.18 | 123856 | 12330.16 | 1.24% |
| 2025-09-02 | 10.38 | 10.12 | -0.27 | -2.60% | 9.98 | 10.39 | 159493 | 16152.34 | 1.60% |
| 2025-09-01 | 10.28 | 10.39 | 0.17 | 1.66% | 10.26 | 10.50 | 129147 | 13356.93 | 1.29% |
| 2025-08-29 | 10.51 | 10.22 | -0.23 | -2.20% | 10.21 | 10.54 | 128466 | 13190.86 | 1.29% |
| 2025-08-28 | 10.38 | 10.45 | 0.05 | 0.48% | 10.08 | 10.47 | 189252 | 19499.46 | 1.90% |
| 2025-08-27 | 10.63 | 10.40 | -0.20 | -1.89% | 10.36 | 10.69 | 295804 | 31293.96 | 2.97% |
| 2025-08-26 | 10.33 | 10.60 | 0.27 | 2.61% | 10.27 | 10.77 | 285913 | 30129.97 | 2.87% |
| 2025-08-25 | 10.48 | 10.33 | -0.10 | -0.96% | 10.29 | 10.57 | 210461 | 21851.56 | 2.11% |
| 2025-08-22 | 10.40 | 10.43 | -0.14 | -1.32% | 10.38 | 10.64 | 231936 | 24214.30 | 2.33% |
| 2025-08-21 | 10.81 | 10.57 | -0.12 | -1.12% | 10.48 | 10.92 | 346176 | 36894.29 | 3.47% |
| 2025-08-20 | 10.18 | 10.69 | 0.56 | 5.53% | 10.10 | 10.89 | 514954 | 54505.50 | 5.16% |
| 2025-08-19 | 10.11 | 10.13 | 0.06 | 0.60% | 9.94 | 10.15 | 157534 | 15855.90 | 1.58% |
| 2025-08-18 | 9.98 | 10.07 | 0.12 | 1.21% | 9.93 | 10.16 | 164371 | 16548.77 | 1.65% |
| 2025-08-15 | 9.77 | 9.95 | 0.18 | 1.84% | 9.69 | 9.98 | 108180 | 10719.51 | 1.08% |
上证大盘股票行情在线 K线走势图
福蓉科技(603327)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
