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 |
|---|
| 2025-12-15 | 26.00 | 26.73 | 0.11 | 0.41% | 25.80 | 27.62 | 568782 | 152862.08 | 13.69% |
| 2025-12-12 | 27.48 | 26.62 | -0.80 | -2.92% | 26.56 | 27.69 | 513963 | 138125.91 | 12.37% |
| 2025-12-11 | 28.78 | 27.42 | -1.43 | -4.96% | 27.42 | 29.16 | 763126 | 214467.36 | 18.37% |
| 2025-12-10 | 27.89 | 28.85 | 0.86 | 3.07% | 27.36 | 28.99 | 963512 | 272483.53 | 23.19% |
| 2025-12-09 | 27.29 | 27.99 | 0.71 | 2.60% | 27.29 | 28.95 | 1179074 | 330718.78 | 28.38% |
| 2025-12-08 | 24.80 | 27.28 | 2.48 | 10.00% | 24.65 | 27.28 | 700383 | 185434.31 | 16.86% |
| 2025-12-05 | 24.25 | 24.80 | 0.42 | 1.72% | 23.90 | 25.21 | 502148 | 123550.09 | 12.09% |
| 2025-12-04 | 25.31 | 24.38 | -1.43 | -5.54% | 24.04 | 25.68 | 669171 | 165755.16 | 16.11% |
| 2025-12-03 | 28.23 | 25.81 | -2.83 | -9.88% | 25.79 | 28.51 | 936905 | 251546.80 | 22.55% |
| 2025-12-02 | 27.69 | 28.64 | 0.95 | 3.43% | 27.30 | 29.32 | 979072 | 279900.25 | 23.57% |
| 2025-12-01 | 27.68 | 27.69 | 0.12 | 0.44% | 27.58 | 28.75 | 725046 | 204126.52 | 17.45% |
| 2025-11-28 | 26.40 | 27.57 | 1.16 | 4.39% | 26.15 | 27.86 | 692210 | 188152.25 | 16.66% |
| 2025-11-27 | 26.81 | 26.41 | -0.82 | -3.01% | 26.38 | 27.46 | 594778 | 160310.86 | 14.32% |
| 2025-11-26 | 26.12 | 27.23 | 0.83 | 3.14% | 25.88 | 28.10 | 873654 | 235375.83 | 21.03% |
| 2025-11-25 | 26.08 | 26.40 | 0.70 | 2.72% | 25.74 | 26.70 | 583718 | 153888.56 | 14.05% |
| 2025-11-24 | 25.98 | 25.70 | 0.33 | 1.30% | 24.86 | 26.30 | 530147 | 135075.97 | 12.76% |
| 2025-11-21 | 26.90 | 25.37 | -2.42 | -8.71% | 25.33 | 27.38 | 706804 | 185727.12 | 17.01% |
| 2025-11-20 | 26.44 | 27.79 | 1.19 | 4.47% | 25.63 | 28.50 | 1114095 | 300909.66 | 26.82% |
| 2025-11-19 | 27.16 | 26.60 | -1.49 | -5.30% | 25.76 | 27.89 | 1005382 | 267158.34 | 24.20% |
| 2025-11-18 | 30.99 | 28.09 | -3.12 | -10.00% | 28.09 | 31.59 | 1045383 | 303440.50 | 25.16% |
| 2025-11-17 | 32.38 | 31.21 | -1.89 | -5.71% | 31.21 | 34.44 | 1108790 | 359553.28 | 26.69% |
| 2025-11-14 | 33.50 | 33.10 | -1.20 | -3.50% | 32.70 | 36.57 | 1329746 | 460711.78 | 32.01% |
| 2025-11-13 | 32.87 | 34.30 | 0.70 | 2.08% | 32.87 | 35.34 | 1202507 | 408824.47 | 28.95% |
| 2025-11-12 | 35.90 | 33.60 | -1.50 | -4.27% | 33.37 | 36.36 | 1441120 | 500891.25 | 34.69% |
| 2025-11-11 | 31.00 | 35.10 | 3.19 | 10.00% | 31.00 | 35.10 | 1199405 | 402533.78 | 28.87% |
| 2025-11-10 | 30.30 | 31.91 | 0.01 | 0.03% | 29.78 | 33.32 | 1189684 | 376536.94 | 28.64% |
| 2025-11-07 | 29.90 | 31.90 | 1.03 | 3.34% | 29.51 | 33.34 | 1388450 | 439399.94 | 33.42% |
| 2025-11-06 | 34.00 | 30.87 | -3.43 | -10.00% | 30.87 | 34.19 | 989272 | 314638.16 | 23.81% |
| 2025-11-05 | 34.01 | 34.30 | 0.83 | 2.48% | 32.06 | 36.65 | 1890819 | 651595.69 | 45.51% |
| 2025-11-04 | 30.00 | 33.47 | 3.04 | 9.99% | 28.90 | 33.47 | 1254845 | 396561.81 | 30.21% |
| 2025-11-03 | 32.96 | 30.43 | -0.51 | -1.65% | 30.22 | 34.03 | 1869447 | 607248.75 | 45.00% |
| 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% |
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
