福成股份(600965)股票行情
福成股份(600965)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 |
|---|
| 2026-02-06 | 6.12 | 6.22 | 0.05 | 0.81% | 6.12 | 6.34 | 176173 | 11039.12 | 2.15% |
| 2026-02-05 | 6.25 | 6.17 | -0.11 | -1.75% | 6.16 | 6.32 | 143882 | 8944.76 | 1.76% |
| 2026-02-04 | 6.40 | 6.28 | -0.12 | -1.88% | 6.25 | 6.43 | 195038 | 12295.23 | 2.38% |
| 2026-02-03 | 6.34 | 6.40 | 0.09 | 1.43% | 6.22 | 6.44 | 235646 | 14971.11 | 2.88% |
| 2026-02-02 | 6.52 | 6.31 | -0.08 | -1.25% | 6.31 | 6.58 | 232322 | 14910.33 | 2.84% |
| 2026-01-30 | 6.44 | 6.39 | -0.07 | -1.08% | 6.30 | 6.50 | 250772 | 16062.95 | 3.06% |
| 2026-01-29 | 6.08 | 6.46 | 0.33 | 5.38% | 6.05 | 6.66 | 347308 | 22293.18 | 4.24% |
| 2026-01-28 | 6.07 | 6.13 | 0.06 | 0.99% | 6.02 | 6.16 | 140276 | 8535.90 | 1.71% |
| 2026-01-27 | 6.37 | 6.07 | -0.32 | -5.01% | 5.98 | 6.37 | 238526 | 14495.80 | 2.91% |
| 2026-01-26 | 6.38 | 6.39 | -0.02 | -0.31% | 6.26 | 6.41 | 190822 | 12091.44 | 2.33% |
| 2026-01-23 | 6.25 | 6.41 | 0.15 | 2.40% | 6.24 | 6.57 | 262124 | 16885.21 | 3.20% |
| 2026-01-22 | 6.14 | 6.26 | 0.12 | 1.95% | 6.10 | 6.30 | 172660 | 10709.16 | 2.11% |
| 2026-01-21 | 6.27 | 6.14 | -0.19 | -3.00% | 6.08 | 6.29 | 210062 | 12941.12 | 2.57% |
| 2026-01-20 | 6.31 | 6.33 | 0.00 | 0.00% | 6.23 | 6.49 | 277382 | 17561.82 | 3.39% |
| 2026-01-19 | 6.00 | 6.33 | 0.37 | 6.21% | 5.97 | 6.52 | 392239 | 24586.44 | 4.79% |
| 2026-01-16 | 6.15 | 5.96 | -0.17 | -2.77% | 5.94 | 6.18 | 208479 | 12572.50 | 2.55% |
| 2026-01-15 | 6.26 | 6.13 | -0.16 | -2.54% | 6.10 | 6.32 | 212044 | 13070.20 | 2.59% |
| 2026-01-14 | 6.41 | 6.29 | -0.07 | -1.10% | 6.18 | 6.55 | 304632 | 19258.97 | 3.72% |
| 2026-01-13 | 6.70 | 6.36 | 0.01 | 0.16% | 6.34 | 6.70 | 553210 | 35846.89 | 6.76% |
| 2026-01-12 | 5.82 | 6.35 | 0.58 | 10.05% | 5.80 | 6.35 | 370063 | 22669.70 | 4.52% |
| 2026-01-09 | 5.85 | 5.77 | -0.10 | -1.70% | 5.70 | 5.86 | 210964 | 12185.72 | 2.58% |
| 2026-01-08 | 5.83 | 5.87 | 0.07 | 1.21% | 5.68 | 5.90 | 246592 | 14269.74 | 3.01% |
| 2026-01-07 | 5.99 | 5.80 | -0.21 | -3.49% | 5.78 | 6.04 | 228930 | 13432.39 | 2.80% |
| 2026-01-06 | 6.07 | 6.01 | 0.09 | 1.52% | 5.96 | 6.22 | 281576 | 17112.95 | 3.44% |
| 2026-01-05 | 6.08 | 5.92 | -0.03 | -0.50% | 5.91 | 6.28 | 346784 | 21100.93 | 4.24% |
| 2025-12-31 | 6.09 | 5.95 | -0.09 | -1.49% | 5.89 | 6.11 | 163072 | 9716.73 | 1.99% |
| 2025-12-30 | 6.07 | 6.04 | 0.05 | 0.83% | 5.91 | 6.12 | 211219 | 12748.29 | 2.58% |
| 2025-12-29 | 6.15 | 5.99 | -0.14 | -2.28% | 5.89 | 6.18 | 434496 | 26072.96 | 5.31% |
| 2025-12-26 | 5.73 | 6.13 | 0.40 | 6.98% | 5.71 | 6.30 | 618008 | 38031.66 | 7.55% |
| 2025-12-25 | 5.64 | 5.73 | 0.12 | 2.14% | 5.63 | 5.84 | 141636 | 8099.52 | 1.73% |
| 2025-12-24 | 5.75 | 5.61 | -0.15 | -2.60% | 5.57 | 5.78 | 117082 | 6601.10 | 1.43% |
| 2025-12-23 | 5.78 | 5.76 | -0.01 | -0.17% | 5.60 | 5.83 | 148639 | 8488.87 | 1.82% |
| 2025-12-22 | 5.78 | 5.77 | 0.07 | 1.23% | 5.69 | 5.84 | 143974 | 8314.46 | 1.76% |
| 2025-12-19 | 5.52 | 5.70 | 0.17 | 3.07% | 5.48 | 5.72 | 164193 | 9237.88 | 2.01% |
| 2025-12-18 | 5.43 | 5.53 | 0.10 | 1.84% | 5.42 | 5.64 | 158065 | 8769.31 | 1.93% |
| 2025-12-17 | 5.51 | 5.43 | 0.05 | 0.93% | 5.31 | 5.51 | 145845 | 7883.28 | 1.78% |
| 2025-12-16 | 5.40 | 5.38 | -0.02 | -0.37% | 5.35 | 5.58 | 126174 | 6849.51 | 1.54% |
| 2025-12-15 | 5.32 | 5.40 | 0.08 | 1.50% | 5.25 | 5.45 | 141755 | 7616.17 | 1.73% |
| 2025-12-12 | 5.44 | 5.32 | -0.13 | -2.39% | 5.31 | 5.47 | 120142 | 6471.80 | 1.47% |
| 2025-12-11 | 5.54 | 5.45 | -0.14 | -2.50% | 5.40 | 5.59 | 127382 | 6949.73 | 1.56% |
| 2025-12-10 | 5.64 | 5.59 | -0.05 | -0.89% | 5.56 | 5.78 | 116781 | 6572.07 | 1.43% |
| 2025-12-09 | 5.66 | 5.64 | -0.02 | -0.35% | 5.52 | 5.70 | 128942 | 7249.32 | 1.57% |
| 2025-12-08 | 5.71 | 5.66 | -0.04 | -0.70% | 5.52 | 5.75 | 158568 | 8935.56 | 1.94% |
| 2025-12-05 | 5.77 | 5.70 | -0.01 | -0.18% | 5.62 | 5.80 | 166050 | 9451.89 | 2.03% |
| 2025-12-04 | 5.96 | 5.71 | -0.31 | -5.15% | 5.71 | 6.06 | 256241 | 14921.52 | 3.13% |
| 2025-12-03 | 5.96 | 6.02 | 0.11 | 1.86% | 5.91 | 6.13 | 263842 | 15822.72 | 3.22% |
| 2025-12-02 | 5.98 | 5.91 | 0.09 | 1.55% | 5.75 | 6.00 | 187852 | 11052.32 | 2.29% |
| 2025-12-01 | 5.84 | 5.82 | -0.05 | -0.85% | 5.77 | 5.86 | 117624 | 6831.53 | 1.44% |
| 2025-11-28 | 5.75 | 5.87 | 0.13 | 2.26% | 5.65 | 5.88 | 173300 | 10053.44 | 2.12% |
| 2025-11-27 | 5.93 | 5.74 | -0.19 | -3.20% | 5.73 | 5.99 | 229796 | 13369.65 | 2.81% |
| 2025-11-26 | 5.80 | 5.93 | 0.07 | 1.19% | 5.63 | 6.15 | 332055 | 19704.52 | 4.06% |
| 2025-11-25 | 5.81 | 5.86 | 0.15 | 2.63% | 5.59 | 5.91 | 295416 | 17089.98 | 3.61% |
| 2025-11-24 | 5.81 | 5.71 | -0.05 | -0.87% | 5.68 | 5.92 | 261256 | 15046.46 | 3.19% |
| 2025-11-21 | 5.70 | 5.76 | -0.30 | -4.95% | 5.65 | 5.95 | 484305 | 28055.67 | 5.92% |
| 2025-11-20 | 6.45 | 6.06 | 0.20 | 3.41% | 5.92 | 6.45 | 654651 | 40100.19 | 8.00% |
| 2025-11-19 | 5.78 | 5.86 | 0.09 | 1.56% | 5.70 | 6.12 | 321833 | 18839.92 | 3.93% |
| 2025-11-18 | 5.86 | 5.77 | -0.12 | -2.04% | 5.64 | 5.88 | 173901 | 9990.66 | 2.12% |
| 2025-11-17 | 5.80 | 5.89 | 0.14 | 2.43% | 5.76 | 6.00 | 210513 | 12344.32 | 2.57% |
| 2025-11-14 | 5.81 | 5.75 | -0.01 | -0.17% | 5.75 | 6.07 | 215902 | 12607.29 | 2.64% |
| 2025-11-13 | 5.71 | 5.76 | 0.06 | 1.05% | 5.61 | 5.80 | 198839 | 11403.94 | 2.43% |
| 2025-11-12 | 5.86 | 5.70 | -0.16 | -2.73% | 5.67 | 5.89 | 384863 | 22030.07 | 4.70% |
| 2025-11-11 | 5.43 | 5.86 | 0.43 | 7.92% | 5.39 | 5.97 | 443607 | 25525.17 | 5.42% |
| 2025-11-10 | 5.37 | 5.43 | 0.12 | 2.26% | 5.32 | 5.44 | 144779 | 7816.59 | 1.77% |
| 2025-11-07 | 5.29 | 5.31 | 0.01 | 0.19% | 5.25 | 5.36 | 82092 | 4372.95 | 1.00% |
| 2025-11-06 | 5.28 | 5.30 | -0.02 | -0.38% | 5.25 | 5.32 | 95107 | 5030.25 | 1.16% |
| 2025-11-05 | 5.24 | 5.32 | 0.08 | 1.53% | 5.21 | 5.33 | 144992 | 7690.20 | 1.77% |
| 2025-11-04 | 5.14 | 5.24 | 0.12 | 2.34% | 5.10 | 5.28 | 157624 | 8210.37 | 1.93% |
| 2025-11-03 | 5.10 | 5.12 | 0.03 | 0.59% | 5.08 | 5.14 | 65200 | 3334.12 | 0.80% |
| 2025-10-31 | 5.06 | 5.09 | 0.02 | 0.39% | 5.05 | 5.10 | 66472 | 3377.93 | 0.81% |
| 2025-10-30 | 5.08 | 5.07 | -0.01 | -0.20% | 5.05 | 5.11 | 56291 | 2856.89 | 0.69% |
| 2025-10-29 | 5.11 | 5.08 | -0.06 | -1.17% | 5.04 | 5.13 | 83648 | 4245.74 | 1.02% |
| 2025-10-28 | 5.07 | 5.14 | 0.09 | 1.78% | 5.07 | 5.22 | 128598 | 6618.68 | 1.57% |
| 2025-10-27 | 5.08 | 5.05 | 0.00 | 0.00% | 5.00 | 5.11 | 76507 | 3870.89 | 0.93% |
| 2025-10-24 | 5.10 | 5.05 | -0.05 | -0.98% | 5.04 | 5.12 | 75659 | 3837.67 | 0.92% |
| 2025-10-23 | 5.05 | 5.10 | 0.05 | 0.99% | 5.03 | 5.10 | 80109 | 4055.68 | 0.98% |
| 2025-10-22 | 5.02 | 5.05 | 0.03 | 0.60% | 5.00 | 5.09 | 94091 | 4764.07 | 1.15% |
| 2025-10-21 | 4.94 | 5.02 | 0.09 | 1.83% | 4.90 | 5.03 | 90810 | 4526.00 | 1.11% |
| 2025-10-20 | 4.94 | 4.93 | -0.01 | -0.20% | 4.87 | 4.95 | 69055 | 3388.61 | 0.84% |
| 2025-10-17 | 4.94 | 4.94 | 0.02 | 0.41% | 4.92 | 4.99 | 90657 | 4492.36 | 1.11% |
| 2025-10-16 | 4.99 | 4.92 | -0.07 | -1.40% | 4.90 | 4.99 | 57818 | 2855.89 | 0.71% |
上证大盘股票行情在线 K线走势图
福成股份(600965)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
