福日电子(600203)股票行情
福日电子(600203)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 | 14.24 | 13.68 | -0.55 | -3.87% | 13.63 | 14.34 | 480853 | 66625.80 | 8.11% |
| 2025-12-11 | 14.75 | 14.23 | -0.55 | -3.72% | 14.23 | 14.77 | 455696 | 65706.04 | 7.68% |
| 2025-12-10 | 14.88 | 14.78 | -0.37 | -2.44% | 14.64 | 15.16 | 631282 | 93608.05 | 10.65% |
| 2025-12-09 | 14.70 | 15.15 | 0.31 | 2.09% | 14.63 | 15.27 | 964684 | 145692.28 | 16.27% |
| 2025-12-08 | 14.83 | 14.84 | 0.07 | 0.47% | 14.63 | 14.99 | 639590 | 94741.90 | 10.79% |
| 2025-12-05 | 14.29 | 14.77 | 0.48 | 3.36% | 14.04 | 14.84 | 615812 | 89478.70 | 10.38% |
| 2025-12-04 | 14.60 | 14.29 | -0.51 | -3.45% | 14.15 | 14.77 | 655143 | 94030.69 | 11.05% |
| 2025-12-03 | 14.91 | 14.80 | -0.37 | -2.44% | 14.67 | 15.21 | 821225 | 122293.90 | 13.85% |
| 2025-12-02 | 15.15 | 15.17 | 0.03 | 0.20% | 14.71 | 15.50 | 1269237 | 191304.38 | 21.40% |
| 2025-12-01 | 14.55 | 15.14 | 0.54 | 3.70% | 14.27 | 15.63 | 1412023 | 211167.25 | 23.81% |
| 2025-11-28 | 15.14 | 14.60 | 0.38 | 2.67% | 14.22 | 15.18 | 1412695 | 207196.94 | 23.82% |
| 2025-11-27 | 12.92 | 14.22 | 1.29 | 9.98% | 12.90 | 14.22 | 619051 | 87223.41 | 10.44% |
| 2025-11-26 | 13.03 | 12.93 | -0.11 | -0.84% | 12.80 | 13.75 | 434943 | 57439.11 | 7.33% |
| 2025-11-25 | 12.83 | 13.04 | 0.32 | 2.52% | 12.70 | 13.20 | 358864 | 46782.15 | 6.05% |
| 2025-11-24 | 12.62 | 12.72 | 0.12 | 0.95% | 12.32 | 12.90 | 348627 | 43955.87 | 5.88% |
| 2025-11-21 | 13.08 | 12.60 | -0.84 | -6.25% | 12.58 | 13.28 | 464195 | 59524.68 | 7.83% |
| 2025-11-20 | 13.38 | 13.44 | 0.16 | 1.20% | 13.00 | 13.76 | 536079 | 71929.79 | 9.04% |
| 2025-11-19 | 14.34 | 13.28 | -1.30 | -8.92% | 13.18 | 14.36 | 764930 | 103896.21 | 12.90% |
| 2025-11-18 | 15.35 | 14.58 | -1.14 | -7.25% | 14.30 | 15.35 | 920551 | 135707.02 | 15.52% |
| 2025-11-17 | 15.38 | 15.72 | 0.66 | 4.38% | 15.18 | 15.99 | 1100615 | 172349.78 | 18.56% |
| 2025-11-14 | 14.50 | 15.06 | 0.38 | 2.59% | 14.42 | 15.55 | 877421 | 133201.45 | 14.80% |
| 2025-11-13 | 14.48 | 14.68 | 0.06 | 0.41% | 14.32 | 14.89 | 468121 | 68829.18 | 7.89% |
| 2025-11-12 | 14.35 | 14.62 | 0.01 | 0.07% | 14.30 | 14.73 | 373376 | 54189.11 | 6.30% |
| 2025-11-11 | 15.06 | 14.61 | -0.44 | -2.92% | 14.60 | 15.20 | 541984 | 80151.46 | 9.14% |
| 2025-11-10 | 14.45 | 15.05 | 0.39 | 2.66% | 14.25 | 15.10 | 651879 | 96611.01 | 10.99% |
| 2025-11-07 | 14.72 | 14.66 | -0.25 | -1.68% | 14.55 | 15.10 | 607423 | 90088.96 | 10.24% |
| 2025-11-06 | 15.06 | 14.91 | -0.44 | -2.87% | 14.72 | 15.20 | 922370 | 137271.81 | 15.55% |
| 2025-11-05 | 14.50 | 15.35 | 0.55 | 3.72% | 14.41 | 16.20 | 1443302 | 220485.20 | 24.34% |
| 2025-11-04 | 14.17 | 14.80 | 0.43 | 2.99% | 14.03 | 14.89 | 852186 | 124930.75 | 14.37% |
| 2025-11-03 | 14.00 | 14.37 | 0.23 | 1.63% | 14.00 | 14.48 | 556679 | 79797.70 | 9.39% |
| 2025-10-31 | 13.58 | 14.14 | 0.50 | 3.67% | 13.52 | 14.40 | 692166 | 97467.13 | 11.67% |
| 2025-10-30 | 13.99 | 13.64 | -0.52 | -3.67% | 13.57 | 14.02 | 515079 | 70897.62 | 8.69% |
| 2025-10-29 | 14.48 | 14.16 | -0.58 | -3.93% | 13.91 | 14.48 | 927627 | 130814.62 | 15.64% |
| 2025-10-28 | 13.96 | 14.74 | 0.98 | 7.12% | 13.84 | 15.08 | 1350420 | 196474.02 | 22.77% |
| 2025-10-27 | 13.79 | 13.76 | 0.11 | 0.81% | 13.50 | 13.88 | 350229 | 48023.62 | 5.91% |
| 2025-10-24 | 13.39 | 13.65 | 0.26 | 1.94% | 13.39 | 13.77 | 306108 | 41779.75 | 5.16% |
| 2025-10-23 | 13.40 | 13.39 | -0.07 | -0.52% | 13.12 | 13.44 | 182213 | 24125.14 | 3.07% |
| 2025-10-22 | 13.40 | 13.46 | -0.04 | -0.30% | 13.34 | 13.67 | 206758 | 27922.47 | 3.49% |
| 2025-10-21 | 13.18 | 13.50 | 0.28 | 2.12% | 13.12 | 13.55 | 302188 | 40425.18 | 5.10% |
| 2025-10-20 | 12.97 | 13.22 | 0.39 | 3.04% | 12.97 | 13.41 | 278639 | 36789.04 | 4.70% |
| 2025-10-17 | 13.23 | 12.83 | -0.37 | -2.80% | 12.82 | 13.28 | 213258 | 27791.42 | 3.60% |
| 2025-10-16 | 13.47 | 13.20 | -0.33 | -2.44% | 13.18 | 13.50 | 197151 | 26242.34 | 3.32% |
| 2025-10-15 | 13.16 | 13.53 | 0.34 | 2.58% | 13.05 | 13.54 | 261027 | 34833.28 | 4.40% |
| 2025-10-14 | 13.76 | 13.19 | -0.30 | -2.22% | 13.11 | 13.76 | 271784 | 36398.46 | 4.58% |
| 2025-10-13 | 12.79 | 13.49 | -0.07 | -0.52% | 12.57 | 13.54 | 279738 | 36843.46 | 4.72% |
| 2025-10-10 | 13.60 | 13.56 | -0.10 | -0.73% | 13.45 | 13.79 | 263479 | 35829.44 | 4.44% |
| 2025-10-09 | 13.44 | 13.66 | 0.22 | 1.64% | 13.41 | 13.79 | 311314 | 42604.63 | 5.25% |
| 2025-09-30 | 13.36 | 13.44 | 0.10 | 0.75% | 13.35 | 13.62 | 245556 | 33019.70 | 4.14% |
| 2025-09-29 | 13.29 | 13.34 | 0.04 | 0.30% | 13.11 | 13.43 | 244732 | 32578.02 | 4.13% |
| 2025-09-26 | 13.62 | 13.30 | -0.45 | -3.27% | 13.30 | 13.71 | 290390 | 39131.00 | 4.90% |
| 2025-09-25 | 13.75 | 13.75 | -0.13 | -0.94% | 13.70 | 14.02 | 290637 | 40293.09 | 4.90% |
| 2025-09-24 | 13.50 | 13.88 | 0.19 | 1.39% | 13.30 | 13.89 | 353368 | 48460.32 | 5.96% |
| 2025-09-23 | 14.40 | 13.69 | -0.76 | -5.26% | 13.24 | 14.40 | 602913 | 82636.16 | 10.17% |
| 2025-09-22 | 14.14 | 14.45 | 0.11 | 0.77% | 14.10 | 14.60 | 440360 | 63300.79 | 7.43% |
| 2025-09-19 | 15.01 | 14.34 | -0.88 | -5.78% | 14.30 | 15.04 | 619680 | 90203.30 | 10.45% |
| 2025-09-18 | 15.74 | 15.22 | -0.67 | -4.22% | 15.15 | 15.74 | 973471 | 149437.02 | 16.42% |
| 2025-09-17 | 14.99 | 15.89 | 1.04 | 7.00% | 14.73 | 16.28 | 1279791 | 199758.77 | 21.58% |
| 2025-09-16 | 14.45 | 14.85 | 0.49 | 3.41% | 14.34 | 15.00 | 800573 | 118399.45 | 13.50% |
| 2025-09-15 | 14.39 | 14.36 | 0.02 | 0.14% | 14.28 | 14.55 | 319840 | 46108.64 | 5.39% |
| 2025-09-12 | 14.31 | 14.34 | 0.01 | 0.07% | 14.18 | 14.58 | 392615 | 56586.79 | 6.62% |
| 2025-09-11 | 13.95 | 14.33 | 0.28 | 1.99% | 13.85 | 14.39 | 453771 | 64578.91 | 7.65% |
| 2025-09-10 | 13.99 | 14.05 | 0.16 | 1.15% | 13.88 | 14.25 | 295329 | 41579.93 | 4.98% |
| 2025-09-09 | 14.25 | 13.89 | -0.40 | -2.80% | 13.86 | 14.25 | 313260 | 43947.58 | 5.28% |
| 2025-09-08 | 14.15 | 14.29 | 0.07 | 0.49% | 14.08 | 14.40 | 308435 | 43919.46 | 5.20% |
| 2025-09-05 | 13.89 | 14.22 | 0.33 | 2.38% | 13.64 | 14.28 | 410279 | 57521.03 | 6.92% |
| 2025-09-04 | 14.29 | 13.89 | -0.21 | -1.49% | 13.62 | 14.59 | 443004 | 62629.41 | 7.47% |
| 2025-09-03 | 14.68 | 14.10 | -0.51 | -3.49% | 14.09 | 14.79 | 401339 | 57681.48 | 6.77% |
| 2025-09-02 | 15.20 | 14.61 | -0.58 | -3.82% | 14.50 | 15.26 | 545912 | 80596.30 | 9.21% |
| 2025-09-01 | 14.85 | 15.19 | 0.54 | 3.69% | 14.75 | 15.28 | 702987 | 105903.20 | 11.85% |
| 2025-08-29 | 14.90 | 14.65 | -0.27 | -1.81% | 14.60 | 15.02 | 553919 | 81432.32 | 9.34% |
| 2025-08-28 | 15.00 | 14.92 | -0.63 | -4.05% | 14.41 | 15.21 | 1000387 | 147799.75 | 16.87% |
| 2025-08-27 | 16.00 | 15.55 | -0.75 | -4.60% | 15.55 | 16.38 | 1049282 | 166827.22 | 17.69% |
| 2025-08-26 | 15.56 | 16.30 | 0.63 | 4.02% | 15.48 | 16.58 | 1459176 | 234623.19 | 24.61% |
| 2025-08-25 | 15.64 | 15.67 | -0.25 | -1.57% | 15.55 | 16.05 | 1007236 | 159010.86 | 16.99% |
| 2025-08-22 | 16.00 | 15.92 | -0.68 | -4.10% | 15.51 | 16.70 | 1297965 | 207378.66 | 21.89% |
| 2025-08-21 | 15.88 | 16.60 | 0.35 | 2.15% | 15.08 | 16.80 | 1638098 | 257776.88 | 27.62% |
| 2025-08-20 | 17.46 | 16.25 | -1.74 | -9.67% | 16.19 | 17.72 | 1873187 | 311142.12 | 31.59% |
| 2025-08-19 | 17.75 | 17.99 | 0.97 | 5.70% | 17.58 | 18.61 | 2145646 | 388943.09 | 36.18% |
| 2025-08-18 | 17.69 | 17.02 | -0.48 | -2.74% | 16.59 | 17.76 | 1895939 | 321065.41 | 31.97% |
| 2025-08-15 | 18.00 | 17.50 | 0.10 | 0.57% | 16.65 | 18.30 | 2058929 | 361591.84 | 34.72% |
上证大盘股票行情在线 K线走势图
福日电子(600203)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
