福蓉科技 (603327) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	9.24	9.18	0.10	1.10%	9.08	9.25	92291	8441	0.88%
2026-03-31	9.16	9.08	-0.08	-0.87%	9.06	9.27	109612	10040	1.05%
2026-03-30	8.91	9.16	0.14	1.55%	8.90	9.17	101720	9223	0.97%
2026-03-27	8.85	9.02	0.08	0.89%	8.80	9.09	81415	7321	0.78%
2026-03-26	9.12	8.94	-0.18	-1.97%	8.89	9.15	85835	7734	0.82%
2026-03-25	8.95	9.12	0.20	2.24%	8.92	9.19	110979	10086	1.06%
2026-03-24	9.00	8.92	0.14	1.59%	8.70	9.02	134787	11906	1.29%
2026-03-23	9.27	8.78	-0.60	-6.40%	8.71	9.27	182793	16400	1.75%
2026-03-20	9.68	9.38	-0.25	-2.60%	9.36	9.79	129561	12369	1.24%
2026-03-19	9.78	9.63	-0.30	-3.02%	9.57	9.88	123875	12027	1.18%
2026-03-18	9.84	9.93	0.09	0.91%	9.78	9.94	104171	10268	1.00%
2026-03-17	10.10	9.84	-0.16	-1.60%	9.82	10.10	115661	11509	1.11%
2026-03-16	9.85	10.00	0.13	1.32%	9.76	10.01	111530	11070	1.07%
2026-03-13	9.95	9.87	-0.18	-1.79%	9.84	10.03	106723	10600	1.02%
2026-03-12	10.13	10.05	-0.10	-0.99%	9.96	10.22	100985	10178	0.97%
2026-03-11	10.25	10.15	-0.11	-1.07%	10.11	10.32	105216	10734	1.01%
2026-03-10	10.10	10.26	0.34	3.43%	10.07	10.29	186829	19075	1.79%
2026-03-09	9.82	9.92	-0.16	-1.59%	9.63	9.97	187027	18302	1.79%
2026-03-06	9.98	10.08	0.06	0.60%	9.88	10.19	154557	15458	1.48%
2026-03-05	9.96	10.02	0.23	2.35%	9.94	10.17	153967	15502	1.47%
2026-03-04	9.79	9.79	-0.08	-0.81%	9.75	10.00	126245	12443	1.21%
2026-03-03	10.30	9.87	-0.44	-4.27%	9.82	10.43	206323	20780	1.97%
2026-03-02	10.50	10.31	-0.38	-3.55%	10.23	10.57	219013	22701	2.09%
2026-02-27	10.56	10.69	0.12	1.14%	10.39	10.77	217616	23149	2.08%
2026-02-26	10.53	10.57	0.07	0.67%	10.47	10.61	119795	12640	1.15%
2026-02-25	10.42	10.50	0.02	0.19%	10.36	10.59	141899	14911	1.36%
2026-02-24	10.29	10.48	0.29	2.85%	10.25	10.54	173100	18038	1.66%
2026-02-13	10.21	10.19	-0.05	-0.49%	10.17	10.38	118959	12240	1.14%
2026-02-12	10.30	10.24	-0.03	-0.29%	10.22	10.36	80816	8306	0.77%
2026-02-11	10.35	10.27	-0.03	-0.29%	10.25	10.38	87353	9007	0.84%
2026-02-10	10.29	10.30	0.00	0.00%	10.24	10.37	97787	10096	0.94%
2026-02-09	10.25	10.30	0.14	1.38%	10.22	10.32	102273	10509	0.98%
2026-02-06	10.05	10.16	0.05	0.49%	10.02	10.25	136403	13861	1.30%
2026-02-05	10.20	10.11	-0.28	-2.69%	10.07	10.25	172994	17548	1.65%
2026-02-04	10.22	10.39	0.16	1.56%	10.11	10.40	187981	19260	1.80%
2026-02-03	10.09	10.23	0.26	2.61%	10.05	10.24	174082	17668	1.67%
2026-02-02	10.15	9.97	-0.26	-2.54%	9.97	10.31	181292	18381	1.73%
2026-01-30	10.30	10.23	-0.26	-2.48%	10.08	10.42	230417	23582	2.20%
2026-01-29	10.55	10.49	-0.06	-0.57%	10.38	10.88	286871	30402	2.75%
2026-01-28	10.69	10.55	-0.14	-1.31%	10.46	10.73	152069	16038	1.46%
2026-01-27	10.93	10.69	-0.27	-2.46%	10.44	10.98	233789	24831	2.24%
2026-01-26	11.19	10.96	-0.26	-2.32%	10.86	11.27	306030	33708	2.93%
2026-01-23	11.16	11.22	0.04	0.36%	11.05	11.23	259176	28896	2.59%
2026-01-22	11.00	11.18	0.18	1.64%	11.00	11.30	225787	25134	2.26%
2026-01-21	10.83	11.00	0.10	0.92%	10.77	11.05	198359	21757	1.98%
2026-01-20	11.18	10.90	-0.28	-2.50%	10.82	11.34	256977	28187	2.57%
2026-01-19	11.21	11.18	-0.13	-1.15%	11.05	11.29	219220	24520	2.19%
2026-01-16	11.19	11.31	0.13	1.16%	11.11	11.50	307489	34690	3.07%
2026-01-15	11.15	11.18	-0.12	-1.06%	11.09	11.30	216488	24179	2.16%
2026-01-14	11.15	11.30	0.14	1.25%	11.11	11.46	374081	42274	3.74%
2026-01-13	11.60	11.16	-0.44	-3.79%	11.09	11.60	374162	42148	3.74%
2026-01-12	11.36	11.60	0.29	2.56%	11.30	11.68	395402	45397	3.95%
2026-01-09	11.09	11.31	0.16	1.43%	11.02	11.40	288410	32414	2.88%
2026-01-08	11.05	11.15	0.05	0.45%	11.02	11.25	240458	26819	2.40%
2026-01-07	11.21	11.10	-0.09	-0.80%	11.00	11.28	271316	30174	2.71%
2026-01-06	11.05	11.19	0.14	1.27%	10.98	11.34	350138	39142	3.50%
2026-01-05	10.87	11.05	0.19	1.75%	10.86	11.05	300651	32981	3.01%
2025-12-31	11.05	10.86	0.03	0.28%	10.70	11.11	261863	28383	2.62%
2025-12-30	10.65	10.83	0.12	1.12%	10.62	10.90	225974	24405	2.26%
2025-12-29	10.90	10.71	-0.19	-1.74%	10.67	10.90	280739	30203	2.81%
2025-12-26	11.05	10.90	-0.18	-1.62%	10.77	11.15	342761	37474	3.44%
2025-12-25	11.01	11.08	-0.05	-0.45%	10.95	11.12	304570	33646	3.05%
2025-12-24	10.90	11.13	0.27	2.49%	10.84	11.15	383910	42489	3.85%
2025-12-23	10.89	10.86	-0.16	-1.45%	10.78	11.06	334330	36414	3.35%
2025-12-22	10.75	11.02	0.09	0.82%	10.74	11.12	467730	51402	4.69%