福龙马(603686)股票行情 福龙马股票行情 603686股票行情_爱股网
福龙马(603686)股票行情
福龙马(603686)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 |
|---|
| 2025-10-31 | 29.89 | 30.94 | 2.81 | 9.99% | 29.49 | 30.94 | 823160 | 249048.06 | 19.81% |
| 2025-10-30 | 25.56 | 28.13 | 2.56 | 10.01% | 25.56 | 28.13 | 1152117 | 307708.84 | 27.73% |
| 2025-10-29 | 24.56 | 25.57 | 1.33 | 5.49% | 24.33 | 26.66 | 1166706 | 299148.25 | 28.08% |
| 2025-10-28 | 23.87 | 24.24 | -0.62 | -2.49% | 23.70 | 25.12 | 851958 | 206894.78 | 20.51% |
| 2025-10-27 | 24.55 | 24.86 | 0.64 | 2.64% | 24.44 | 26.17 | 844399 | 213396.42 | 20.33% |
| 2025-10-24 | 23.30 | 24.22 | 0.92 | 3.95% | 23.30 | 25.50 | 804734 | 198761.34 | 19.37% |
| 2025-10-23 | 24.67 | 23.30 | -1.31 | -5.32% | 22.75 | 24.97 | 639255 | 150893.48 | 15.39% |
| 2025-10-22 | 25.00 | 24.61 | -0.50 | -1.99% | 24.52 | 25.60 | 747604 | 186596.33 | 18.00% |
| 2025-10-21 | 22.88 | 25.11 | 2.28 | 9.99% | 22.41 | 25.11 | 757160 | 182773.61 | 18.23% |
| 2025-10-20 | 23.68 | 22.83 | -0.58 | -2.48% | 22.36 | 23.68 | 490926 | 112372.77 | 11.82% |
| 2025-10-17 | 24.04 | 23.41 | -1.15 | -4.68% | 23.25 | 25.07 | 557792 | 133472.91 | 13.43% |
| 2025-10-16 | 24.65 | 24.56 | -0.09 | -0.37% | 24.23 | 25.27 | 516457 | 128286.41 | 12.43% |
| 2025-10-15 | 24.60 | 24.65 | 0.18 | 0.74% | 24.22 | 25.28 | 511312 | 126562.59 | 12.31% |
| 2025-10-14 | 24.71 | 24.47 | -0.45 | -1.81% | 24.22 | 25.81 | 750042 | 187634.88 | 18.05% |
| 2025-10-13 | 22.60 | 24.92 | 1.18 | 4.97% | 22.60 | 25.16 | 793089 | 192609.70 | 19.09% |
| 2025-10-10 | 22.70 | 23.74 | 0.85 | 3.71% | 22.56 | 25.00 | 835956 | 200820.78 | 20.12% |
| 2025-10-09 | 22.04 | 22.89 | 1.03 | 4.71% | 22.04 | 23.15 | 601190 | 136733.55 | 14.47% |
| 2025-09-30 | 22.00 | 21.86 | 0.06 | 0.28% | 21.78 | 22.45 | 524167 | 115594.00 | 12.62% |
| 2025-09-29 | 21.70 | 21.80 | -0.15 | -0.68% | 21.33 | 22.21 | 603704 | 131869.11 | 14.53% |
| 2025-09-26 | 23.69 | 21.95 | -2.44 | -10.00% | 21.95 | 23.77 | 944407 | 215283.41 | 22.73% |
| 2025-09-25 | 26.78 | 24.39 | -2.71 | -10.00% | 24.39 | 27.80 | 1411820 | 356506.25 | 33.98% |
| 2025-09-24 | 28.00 | 27.10 | -0.87 | -3.11% | 25.17 | 28.29 | 1623688 | 428927.94 | 39.08% |
| 2025-09-23 | 25.97 | 27.97 | 2.54 | 9.99% | 24.74 | 27.97 | 1105967 | 296406.25 | 26.62% |
| 2025-09-22 | 25.43 | 25.43 | 2.31 | 9.99% | 24.77 | 25.43 | 300069 | 76112.52 | 7.22% |
| 2025-09-19 | 22.02 | 23.12 | 2.10 | 9.99% | 22.00 | 23.12 | 366775 | 83801.47 | 8.83% |
| 2025-09-18 | 19.30 | 21.02 | 1.91 | 9.99% | 19.21 | 21.02 | 950791 | 194656.42 | 22.89% |
| 2025-09-17 | 19.89 | 19.11 | -0.81 | -4.07% | 19.01 | 20.05 | 615839 | 119870.56 | 14.82% |
| 2025-09-16 | 18.89 | 19.92 | 1.39 | 7.50% | 18.80 | 20.38 | 841184 | 167122.55 | 20.25% |
| 2025-09-15 | 18.50 | 18.53 | -0.01 | -0.05% | 18.40 | 18.70 | 195280 | 36214.17 | 4.70% |
| 2025-09-12 | 18.85 | 18.54 | -0.35 | -1.85% | 18.46 | 18.95 | 291218 | 54505.71 | 7.01% |
| 2025-09-11 | 19.10 | 18.89 | -0.26 | -1.36% | 18.58 | 19.33 | 426175 | 80679.00 | 10.26% |
| 2025-09-10 | 19.24 | 19.15 | -0.21 | -1.08% | 18.99 | 19.78 | 410003 | 79518.33 | 9.87% |
| 2025-09-09 | 18.94 | 19.36 | 0.42 | 2.22% | 18.70 | 19.67 | 506755 | 97457.40 | 12.20% |
| 2025-09-08 | 19.05 | 18.94 | -0.23 | -1.20% | 18.90 | 19.34 | 301982 | 57659.09 | 7.27% |
| 2025-09-05 | 18.86 | 19.17 | 0.20 | 1.05% | 18.70 | 19.28 | 322742 | 61582.09 | 7.77% |
| 2025-09-04 | 19.13 | 18.97 | -0.45 | -2.32% | 18.50 | 19.86 | 546307 | 104880.16 | 13.15% |
| 2025-09-03 | 19.06 | 19.42 | 0.36 | 1.89% | 18.85 | 20.10 | 614039 | 120132.85 | 14.78% |
| 2025-09-02 | 18.56 | 19.06 | 0.56 | 3.03% | 18.22 | 20.30 | 625291 | 121001.41 | 15.05% |
| 2025-09-01 | 18.48 | 18.50 | -0.07 | -0.38% | 18.32 | 18.88 | 257950 | 47834.04 | 6.21% |
| 2025-08-29 | 17.95 | 18.57 | 0.50 | 2.77% | 17.61 | 18.96 | 435241 | 79884.04 | 10.48% |
| 2025-08-28 | 19.00 | 18.07 | -1.07 | -5.59% | 17.29 | 19.24 | 651246 | 118315.73 | 15.68% |
| 2025-08-27 | 19.99 | 19.14 | -0.74 | -3.72% | 19.10 | 20.57 | 543398 | 108588.93 | 13.08% |
| 2025-08-26 | 19.88 | 19.88 | -0.13 | -0.65% | 19.73 | 20.48 | 466335 | 93744.92 | 11.23% |
| 2025-08-25 | 19.00 | 20.01 | 0.75 | 3.89% | 18.59 | 20.32 | 567279 | 110346.52 | 13.66% |
| 2025-08-22 | 19.35 | 19.26 | -0.04 | -0.21% | 19.10 | 19.48 | 282012 | 54294.11 | 6.79% |
| 2025-08-21 | 19.11 | 19.30 | 0.25 | 1.31% | 18.84 | 19.37 | 363997 | 69550.68 | 8.76% |
| 2025-08-20 | 19.12 | 19.05 | -0.30 | -1.55% | 18.68 | 19.62 | 433233 | 82353.04 | 10.43% |
| 2025-08-19 | 19.59 | 19.35 | -0.20 | -1.02% | 19.20 | 20.17 | 562138 | 109737.29 | 13.53% |
| 2025-08-18 | 20.30 | 19.55 | -0.16 | -0.81% | 19.08 | 20.61 | 899057 | 176047.80 | 21.64% |
| 2025-08-15 | 18.00 | 19.71 | 1.79 | 9.99% | 17.95 | 19.71 | 540234 | 104780.11 | 13.00% |
| 2025-08-14 | 18.50 | 17.92 | -0.40 | -2.18% | 17.90 | 19.20 | 728383 | 134750.73 | 17.53% |
| 2025-08-13 | 18.01 | 18.32 | 0.32 | 1.78% | 17.44 | 18.32 | 496024 | 88625.94 | 11.94% |
| 2025-08-12 | 17.80 | 18.00 | 0.17 | 0.95% | 17.75 | 18.68 | 441526 | 80278.62 | 10.63% |
| 2025-08-11 | 17.30 | 17.83 | 0.40 | 2.29% | 17.28 | 17.90 | 325151 | 57586.53 | 7.83% |
| 2025-08-08 | 17.50 | 17.43 | -0.18 | -1.02% | 17.33 | 18.20 | 397209 | 69994.12 | 9.56% |
| 2025-08-07 | 17.70 | 17.61 | -0.13 | -0.73% | 17.45 | 17.94 | 393993 | 69703.21 | 9.48% |
| 2025-08-06 | 17.40 | 17.74 | 0.39 | 2.25% | 17.40 | 17.80 | 401553 | 70760.34 | 9.67% |
| 2025-08-05 | 17.30 | 17.35 | 0.04 | 0.23% | 17.19 | 17.66 | 402131 | 69840.49 | 9.68% |
| 2025-08-04 | 16.85 | 17.31 | 0.46 | 2.73% | 16.78 | 17.49 | 454188 | 78475.62 | 10.93% |
| 2025-08-01 | 15.93 | 16.85 | 1.03 | 6.51% | 15.84 | 17.17 | 613005 | 101736.39 | 14.76% |
| 2025-07-31 | 16.47 | 15.82 | -0.65 | -3.95% | 15.73 | 16.55 | 379464 | 61115.12 | 9.13% |
| 2025-07-30 | 16.15 | 16.47 | 0.23 | 1.42% | 16.03 | 16.75 | 395717 | 65212.02 | 9.53% |
| 2025-07-29 | 16.55 | 16.24 | -0.33 | -1.99% | 15.98 | 16.55 | 302711 | 48913.95 | 7.29% |
| 2025-07-28 | 16.40 | 16.57 | 0.13 | 0.79% | 16.37 | 16.73 | 227340 | 37598.06 | 5.47% |
| 2025-07-25 | 16.37 | 16.44 | 0.00 | 0.00% | 16.20 | 16.55 | 217909 | 35659.11 | 5.25% |
| 2025-07-24 | 16.01 | 16.44 | 0.35 | 2.18% | 16.01 | 16.55 | 255414 | 41841.14 | 6.15% |
| 2025-07-23 | 16.30 | 16.09 | -0.31 | -1.89% | 16.07 | 16.47 | 256982 | 41747.28 | 6.19% |
| 2025-07-22 | 16.84 | 16.40 | -0.50 | -2.96% | 16.29 | 16.89 | 408560 | 67469.70 | 9.83% |
| 2025-07-21 | 17.09 | 16.90 | -0.18 | -1.05% | 16.82 | 17.20 | 369692 | 62652.36 | 8.90% |
| 2025-07-18 | 16.58 | 17.08 | 0.51 | 3.08% | 16.54 | 17.14 | 509597 | 86147.58 | 12.27% |
| 2025-07-17 | 16.30 | 16.57 | 0.18 | 1.10% | 16.28 | 16.74 | 330841 | 54625.53 | 7.96% |
| 2025-07-16 | 16.47 | 16.39 | -0.03 | -0.18% | 16.32 | 16.88 | 463388 | 76948.62 | 11.15% |
| 2025-07-15 | 16.36 | 16.42 | -0.04 | -0.24% | 16.29 | 16.60 | 341609 | 56135.45 | 8.22% |
| 2025-07-14 | 15.70 | 16.46 | 0.70 | 4.44% | 15.65 | 16.69 | 559059 | 91282.52 | 13.46% |
| 2025-07-11 | 15.83 | 15.76 | -0.18 | -1.13% | 15.61 | 15.94 | 243282 | 38385.56 | 5.86% |
| 2025-07-10 | 15.73 | 15.94 | 0.14 | 0.89% | 15.27 | 15.94 | 430296 | 66959.56 | 10.36% |
| 2025-07-09 | 16.25 | 15.80 | -0.47 | -2.89% | 15.78 | 16.51 | 428225 | 69087.27 | 10.31% |
| 2025-07-08 | 16.10 | 16.27 | 0.13 | 0.81% | 16.03 | 16.30 | 275076 | 44511.62 | 6.62% |
| 2025-07-07 | 15.80 | 16.14 | 0.27 | 1.70% | 15.71 | 16.28 | 287798 | 46288.88 | 6.93% |
| 2025-07-04 | 16.05 | 15.87 | -0.24 | -1.49% | 15.81 | 16.35 | 346861 | 55589.65 | 8.35% |
上证大盘股票行情在线 K线走势图
福龙马(603686)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
