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 |
|---|
| 2026-03-26 | 9.12 | 8.94 | -0.18 | -1.97% | 8.89 | 9.15 | 85835 | 7734.72 | 0.82% |
| 2026-03-25 | 8.95 | 9.12 | 0.20 | 2.24% | 8.92 | 9.19 | 110979 | 10086.80 | 1.06% |
| 2026-03-24 | 9.00 | 8.92 | 0.14 | 1.59% | 8.70 | 9.02 | 134787 | 11906.92 | 1.29% |
| 2026-03-23 | 9.27 | 8.78 | -0.60 | -6.40% | 8.71 | 9.27 | 182793 | 16400.63 | 1.75% |
| 2026-03-20 | 9.68 | 9.38 | -0.25 | -2.60% | 9.36 | 9.79 | 129561 | 12369.86 | 1.24% |
| 2026-03-19 | 9.78 | 9.63 | -0.30 | -3.02% | 9.57 | 9.88 | 123875 | 12027.11 | 1.18% |
| 2026-03-18 | 9.84 | 9.93 | 0.09 | 0.91% | 9.78 | 9.94 | 104171 | 10268.22 | 1.00% |
| 2026-03-17 | 10.10 | 9.84 | -0.16 | -1.60% | 9.82 | 10.10 | 115661 | 11509.91 | 1.11% |
| 2026-03-16 | 9.85 | 10.00 | 0.13 | 1.32% | 9.76 | 10.01 | 111530 | 11070.53 | 1.07% |
| 2026-03-13 | 9.95 | 9.87 | -0.18 | -1.79% | 9.84 | 10.03 | 106723 | 10600.25 | 1.02% |
| 2026-03-12 | 10.13 | 10.05 | -0.10 | -0.99% | 9.96 | 10.22 | 100985 | 10178.46 | 0.97% |
| 2026-03-11 | 10.25 | 10.15 | -0.11 | -1.07% | 10.11 | 10.32 | 105216 | 10734.16 | 1.01% |
| 2026-03-10 | 10.10 | 10.26 | 0.34 | 3.43% | 10.07 | 10.29 | 186829 | 19075.30 | 1.79% |
| 2026-03-09 | 9.82 | 9.92 | -0.16 | -1.59% | 9.63 | 9.97 | 187027 | 18302.67 | 1.79% |
| 2026-03-06 | 9.98 | 10.08 | 0.06 | 0.60% | 9.88 | 10.19 | 154557 | 15458.80 | 1.48% |
| 2026-03-05 | 9.96 | 10.02 | 0.23 | 2.35% | 9.94 | 10.17 | 153967 | 15502.53 | 1.47% |
| 2026-03-04 | 9.79 | 9.79 | -0.08 | -0.81% | 9.75 | 10.00 | 126245 | 12443.79 | 1.21% |
| 2026-03-03 | 10.30 | 9.87 | -0.44 | -4.27% | 9.82 | 10.43 | 206323 | 20780.33 | 1.97% |
| 2026-03-02 | 10.50 | 10.31 | -0.38 | -3.55% | 10.23 | 10.57 | 219013 | 22701.99 | 2.09% |
| 2026-02-27 | 10.56 | 10.69 | 0.12 | 1.14% | 10.39 | 10.77 | 217616 | 23149.80 | 2.08% |
| 2026-02-26 | 10.53 | 10.57 | 0.07 | 0.67% | 10.47 | 10.61 | 119795 | 12640.43 | 1.15% |
| 2026-02-25 | 10.42 | 10.50 | 0.02 | 0.19% | 10.36 | 10.59 | 141899 | 14911.66 | 1.36% |
| 2026-02-24 | 10.29 | 10.48 | 0.29 | 2.85% | 10.25 | 10.54 | 173100 | 18038.92 | 1.66% |
| 2026-02-13 | 10.21 | 10.19 | -0.05 | -0.49% | 10.17 | 10.38 | 118959 | 12240.18 | 1.14% |
| 2026-02-12 | 10.30 | 10.24 | -0.03 | -0.29% | 10.22 | 10.36 | 80816 | 8306.91 | 0.77% |
| 2026-02-11 | 10.35 | 10.27 | -0.03 | -0.29% | 10.25 | 10.38 | 87353 | 9007.61 | 0.84% |
| 2026-02-10 | 10.29 | 10.30 | 0.00 | 0.00% | 10.24 | 10.37 | 97787 | 10096.36 | 0.94% |
| 2026-02-09 | 10.25 | 10.30 | 0.14 | 1.38% | 10.22 | 10.32 | 102273 | 10509.08 | 0.98% |
| 2026-02-06 | 10.05 | 10.16 | 0.05 | 0.49% | 10.02 | 10.25 | 136403 | 13861.00 | 1.30% |
| 2026-02-05 | 10.20 | 10.11 | -0.28 | -2.69% | 10.07 | 10.25 | 172994 | 17548.27 | 1.65% |
| 2026-02-04 | 10.22 | 10.39 | 0.16 | 1.56% | 10.11 | 10.40 | 187981 | 19260.56 | 1.80% |
| 2026-02-03 | 10.09 | 10.23 | 0.26 | 2.61% | 10.05 | 10.24 | 174082 | 17668.26 | 1.67% |
| 2026-02-02 | 10.15 | 9.97 | -0.26 | -2.54% | 9.97 | 10.31 | 181292 | 18381.98 | 1.73% |
| 2026-01-30 | 10.30 | 10.23 | -0.26 | -2.48% | 10.08 | 10.42 | 230417 | 23582.06 | 2.20% |
| 2026-01-29 | 10.55 | 10.49 | -0.06 | -0.57% | 10.38 | 10.88 | 286871 | 30402.27 | 2.75% |
| 2026-01-28 | 10.69 | 10.55 | -0.14 | -1.31% | 10.46 | 10.73 | 152069 | 16038.25 | 1.46% |
| 2026-01-27 | 10.93 | 10.69 | -0.27 | -2.46% | 10.44 | 10.98 | 233789 | 24831.22 | 2.24% |
| 2026-01-26 | 11.19 | 10.96 | -0.26 | -2.32% | 10.86 | 11.27 | 306030 | 33708.12 | 2.93% |
| 2026-01-23 | 11.16 | 11.22 | 0.04 | 0.36% | 11.05 | 11.23 | 259176 | 28896.53 | 2.59% |
| 2026-01-22 | 11.00 | 11.18 | 0.18 | 1.64% | 11.00 | 11.30 | 225787 | 25134.21 | 2.26% |
| 2026-01-21 | 10.83 | 11.00 | 0.10 | 0.92% | 10.77 | 11.05 | 198359 | 21757.43 | 1.98% |
| 2026-01-20 | 11.18 | 10.90 | -0.28 | -2.50% | 10.82 | 11.34 | 256977 | 28187.05 | 2.57% |
| 2026-01-19 | 11.21 | 11.18 | -0.13 | -1.15% | 11.05 | 11.29 | 219220 | 24520.58 | 2.19% |
| 2026-01-16 | 11.19 | 11.31 | 0.13 | 1.16% | 11.11 | 11.50 | 307489 | 34690.51 | 3.07% |
| 2026-01-15 | 11.15 | 11.18 | -0.12 | -1.06% | 11.09 | 11.30 | 216488 | 24179.78 | 2.16% |
| 2026-01-14 | 11.15 | 11.30 | 0.14 | 1.25% | 11.11 | 11.46 | 374081 | 42274.57 | 3.74% |
| 2026-01-13 | 11.60 | 11.16 | -0.44 | -3.79% | 11.09 | 11.60 | 374162 | 42148.08 | 3.74% |
| 2026-01-12 | 11.36 | 11.60 | 0.29 | 2.56% | 11.30 | 11.68 | 395402 | 45397.52 | 3.95% |
| 2026-01-09 | 11.09 | 11.31 | 0.16 | 1.43% | 11.02 | 11.40 | 288410 | 32414.89 | 2.88% |
| 2026-01-08 | 11.05 | 11.15 | 0.05 | 0.45% | 11.02 | 11.25 | 240458 | 26819.62 | 2.40% |
| 2026-01-07 | 11.21 | 11.10 | -0.09 | -0.80% | 11.00 | 11.28 | 271316 | 30174.87 | 2.71% |
| 2026-01-06 | 11.05 | 11.19 | 0.14 | 1.27% | 10.98 | 11.34 | 350138 | 39142.45 | 3.50% |
| 2026-01-05 | 10.87 | 11.05 | 0.19 | 1.75% | 10.86 | 11.05 | 300651 | 32981.95 | 3.01% |
| 2025-12-31 | 11.05 | 10.86 | 0.03 | 0.28% | 10.70 | 11.11 | 261863 | 28383.62 | 2.62% |
| 2025-12-30 | 10.65 | 10.83 | 0.12 | 1.12% | 10.62 | 10.90 | 225974 | 24405.37 | 2.26% |
| 2025-12-29 | 10.90 | 10.71 | -0.19 | -1.74% | 10.67 | 10.90 | 280739 | 30203.00 | 2.81% |
| 2025-12-26 | 11.05 | 10.90 | -0.18 | -1.62% | 10.77 | 11.15 | 342761 | 37474.17 | 3.44% |
| 2025-12-25 | 11.01 | 11.08 | -0.05 | -0.45% | 10.95 | 11.12 | 304570 | 33646.24 | 3.05% |
| 2025-12-24 | 10.90 | 11.13 | 0.27 | 2.49% | 10.84 | 11.15 | 383910 | 42489.16 | 3.85% |
| 2025-12-23 | 10.89 | 10.86 | -0.16 | -1.45% | 10.78 | 11.06 | 334330 | 36414.29 | 3.35% |
| 2025-12-22 | 10.75 | 11.02 | 0.09 | 0.82% | 10.74 | 11.12 | 467730 | 51402.93 | 4.69% |
| 2025-12-19 | 10.74 | 10.93 | 0.27 | 2.53% | 10.51 | 11.29 | 653892 | 71366.62 | 6.56% |
| 2025-12-18 | 10.80 | 10.66 | -0.34 | -3.09% | 10.63 | 10.86 | 420019 | 45079.65 | 4.21% |
| 2025-12-17 | 10.92 | 11.00 | 0.02 | 0.18% | 10.66 | 11.14 | 513439 | 55703.18 | 5.15% |
| 2025-12-16 | 11.56 | 10.98 | -0.91 | -7.65% | 10.92 | 11.63 | 713365 | 79618.63 | 7.15% |
| 2025-12-15 | 12.33 | 11.89 | -0.86 | -6.75% | 11.76 | 12.45 | 757918 | 91164.88 | 7.60% |
| 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% |
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
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
