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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 15.86 | 16.11 | 0.26 | 1.64% | 15.82 | 16.18 | 354997 | 56987.18 | 8.55% |
| 2025-07-02 | 16.20 | 15.85 | -0.23 | -1.43% | 15.85 | 16.36 | 341880 | 54921.54 | 8.23% |
| 2025-07-01 | 16.27 | 16.08 | -0.26 | -1.59% | 15.95 | 16.50 | 486115 | 78968.76 | 11.70% |
| 2025-06-30 | 16.20 | 16.34 | -0.23 | -1.39% | 15.98 | 16.64 | 600849 | 97964.62 | 14.46% |
| 2025-06-27 | 15.64 | 16.57 | 0.94 | 6.01% | 15.64 | 16.98 | 748027 | 121657.75 | 18.01% |
| 2025-06-26 | 15.52 | 15.63 | -0.16 | -1.01% | 15.51 | 16.26 | 596993 | 94808.05 | 14.37% |
| 2025-06-25 | 15.10 | 15.79 | 0.59 | 3.88% | 15.10 | 15.90 | 632991 | 98662.38 | 15.24% |
| 2025-06-24 | 15.30 | 15.20 | 0.42 | 2.84% | 15.10 | 15.50 | 564352 | 86330.78 | 13.58% |
| 2025-06-23 | 14.00 | 14.78 | 0.60 | 4.23% | 13.99 | 14.88 | 382194 | 55675.58 | 9.20% |
| 2025-06-20 | 14.19 | 14.18 | 0.00 | 0.00% | 13.97 | 14.42 | 230201 | 32584.01 | 5.54% |
| 2025-06-19 | 14.40 | 14.34 | -0.16 | -1.10% | 14.31 | 14.68 | 288964 | 41890.56 | 6.96% |
| 2025-06-18 | 14.82 | 14.50 | -0.30 | -2.03% | 14.48 | 14.82 | 257258 | 37512.99 | 6.19% |
| 2025-06-17 | 14.85 | 14.80 | -0.10 | -0.67% | 14.67 | 14.99 | 232913 | 34449.77 | 5.61% |
| 2025-06-16 | 15.00 | 14.90 | -0.30 | -1.97% | 14.78 | 15.18 | 372953 | 55702.09 | 8.98% |
| 2025-06-13 | 15.65 | 15.20 | -0.60 | -3.80% | 15.14 | 15.90 | 425041 | 65378.81 | 10.23% |
| 2025-06-12 | 15.45 | 15.80 | 0.21 | 1.35% | 15.36 | 16.05 | 522344 | 82281.36 | 12.57% |
| 2025-06-11 | 15.34 | 15.59 | 0.29 | 1.90% | 15.30 | 15.80 | 528942 | 82351.09 | 12.73% |
| 2025-06-10 | 15.83 | 15.30 | -0.38 | -2.42% | 15.02 | 15.87 | 608090 | 93867.55 | 14.64% |
| 2025-06-09 | 15.40 | 15.68 | 0.08 | 0.51% | 15.28 | 15.82 | 476951 | 74453.41 | 11.48% |
| 2025-06-06 | 15.30 | 15.60 | 0.16 | 1.04% | 15.29 | 15.96 | 662728 | 103456.59 | 15.95% |
| 2025-06-05 | 15.61 | 15.44 | -0.47 | -2.95% | 15.30 | 15.90 | 831995 | 128999.76 | 20.03% |
| 2025-06-04 | 17.35 | 15.91 | -1.70 | -9.65% | 15.85 | 17.35 | 1326116 | 216688.53 | 31.92% |
| 2025-06-03 | 17.80 | 17.61 | -0.19 | -1.07% | 16.59 | 18.70 | 1714451 | 302905.31 | 41.27% |
| 2025-05-30 | 16.98 | 17.80 | 1.62 | 10.01% | 16.10 | 17.80 | 1752701 | 300242.06 | 42.19% |
| 2025-05-29 | 15.15 | 16.18 | 1.47 | 9.99% | 14.78 | 16.18 | 1072580 | 168501.66 | 25.82% |
| 2025-05-28 | 15.45 | 14.71 | 0.09 | 0.62% | 14.70 | 16.08 | 1168817 | 180322.19 | 28.14% |
| 2025-05-27 | 13.85 | 14.62 | 0.85 | 6.17% | 13.82 | 15.15 | 847600 | 123961.79 | 20.40% |
| 2025-05-26 | 13.66 | 13.77 | 0.13 | 0.95% | 13.53 | 13.85 | 236269 | 32353.24 | 5.69% |
| 2025-05-23 | 13.91 | 13.64 | -0.21 | -1.52% | 13.58 | 14.13 | 324791 | 44989.87 | 7.82% |
| 2025-05-22 | 14.08 | 13.85 | -0.18 | -1.28% | 13.77 | 14.33 | 335442 | 47049.50 | 8.07% |
| 2025-05-21 | 14.41 | 14.03 | -0.54 | -3.71% | 13.95 | 14.54 | 439450 | 62131.36 | 10.58% |
| 2025-05-20 | 14.87 | 14.57 | -0.04 | -0.27% | 14.41 | 15.28 | 763873 | 112816.06 | 18.39% |
| 2025-05-19 | 13.27 | 14.61 | 1.33 | 10.02% | 13.10 | 14.61 | 442960 | 61843.39 | 10.66% |
| 2025-05-16 | 13.19 | 13.28 | 0.08 | 0.61% | 13.18 | 13.58 | 227567 | 30387.09 | 5.48% |
| 2025-05-15 | 13.30 | 13.20 | -0.10 | -0.75% | 13.06 | 13.46 | 208288 | 27533.99 | 5.01% |
| 2025-05-14 | 13.35 | 13.30 | -0.01 | -0.08% | 13.18 | 13.41 | 185867 | 24692.51 | 4.47% |
| 2025-05-13 | 13.50 | 13.31 | -0.10 | -0.75% | 13.26 | 13.53 | 189015 | 25263.34 | 4.55% |
| 2025-05-12 | 13.27 | 13.41 | 0.32 | 2.44% | 13.27 | 13.75 | 250271 | 33681.96 | 6.02% |
| 2025-05-09 | 13.38 | 13.09 | -0.30 | -2.24% | 13.00 | 13.44 | 229904 | 30285.20 | 5.53% |
| 2025-05-08 | 13.09 | 13.39 | 0.23 | 1.75% | 13.09 | 13.70 | 299637 | 40406.67 | 7.21% |
| 2025-05-07 | 13.50 | 13.16 | -0.12 | -0.90% | 12.97 | 13.59 | 455946 | 60512.49 | 10.98% |
| 2025-05-06 | 12.96 | 13.28 | 0.53 | 4.16% | 12.73 | 13.30 | 332958 | 43474.51 | 8.01% |
| 2025-04-30 | 12.10 | 12.75 | 0.68 | 5.63% | 12.06 | 12.88 | 374255 | 46913.29 | 9.01% |
| 2025-04-29 | 11.70 | 12.07 | 0.57 | 4.96% | 11.66 | 12.35 | 366202 | 44329.04 | 8.82% |
| 2025-04-28 | 11.90 | 11.50 | -0.45 | -3.77% | 11.50 | 11.97 | 196619 | 22902.21 | 4.73% |
| 2025-04-25 | 11.82 | 11.95 | 0.18 | 1.53% | 11.65 | 12.24 | 252620 | 30128.48 | 6.08% |
| 2025-04-24 | 11.89 | 11.77 | -0.16 | -1.34% | 11.72 | 12.00 | 216232 | 25611.94 | 5.21% |
| 2025-04-23 | 11.67 | 11.93 | 0.35 | 3.02% | 11.67 | 12.12 | 311465 | 37192.41 | 7.50% |
| 2025-04-22 | 11.71 | 11.58 | -0.18 | -1.53% | 11.56 | 11.84 | 173336 | 20244.47 | 4.17% |
| 2025-04-21 | 11.46 | 11.76 | 0.31 | 2.71% | 11.37 | 11.79 | 197344 | 22969.25 | 4.75% |
| 2025-04-18 | 11.37 | 11.45 | 0.00 | 0.00% | 11.37 | 11.64 | 183323 | 21077.53 | 4.41% |
| 2025-04-17 | 11.40 | 11.45 | -0.01 | -0.09% | 11.36 | 11.75 | 207387 | 23991.15 | 4.99% |
| 2025-04-16 | 11.75 | 11.46 | -0.37 | -3.13% | 11.32 | 11.83 | 228687 | 26348.15 | 5.50% |
| 2025-04-15 | 12.00 | 11.83 | -0.14 | -1.17% | 11.65 | 12.07 | 265149 | 31377.19 | 6.38% |
| 2025-04-14 | 12.24 | 11.97 | -0.04 | -0.33% | 11.88 | 12.40 | 369851 | 44891.01 | 8.90% |
| 2025-04-11 | 11.55 | 12.01 | 0.21 | 1.78% | 11.55 | 12.29 | 448974 | 53968.89 | 10.81% |
| 2025-04-10 | 11.61 | 11.80 | 0.34 | 2.97% | 11.53 | 12.29 | 606090 | 71638.47 | 14.59% |
| 2025-04-09 | 10.48 | 11.46 | 0.63 | 5.82% | 9.94 | 11.68 | 640168 | 70080.59 | 15.41% |
| 2025-04-08 | 11.03 | 10.83 | -0.87 | -7.44% | 10.53 | 11.35 | 588591 | 63661.58 | 14.17% |
上证大盘股票行情在线 K线走势图
