佛塑科技 (000973) - 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
2026-06-18	15.66	15.31	-0.52	-3.28%	15.15	15.84	685512	105626	7.09%
2026-06-17	15.77	15.83	-0.22	-1.37%	15.66	16.35	699139	111623	7.23%
2026-06-16	15.50	16.05	0.77	5.04%	15.01	16.36	974950	153800	10.08%
2026-06-15	15.18	15.28	0.22	1.46%	14.99	15.52	915987	139514	9.47%
2026-06-12	14.07	15.06	1.06	7.57%	13.93	15.25	834645	122786	8.63%
2026-06-11	14.07	14.00	-0.06	-0.43%	13.77	14.34	382104	53622	3.95%
2026-06-10	14.40	14.06	-0.46	-3.17%	13.95	14.70	431332	61378	4.46%
2026-06-09	13.95	14.53	0.82	5.98%	13.65	14.62	732352	104575	7.57%
2026-06-08	13.58	13.71	-0.20	-1.44%	13.51	14.15	440792	61058	4.56%
2026-06-05	14.14	13.91	-0.24	-1.70%	13.76	14.44	429988	60424	4.44%
2026-06-04	14.44	14.15	-0.40	-2.75%	14.12	14.54	366497	52192	3.79%
2026-06-03	14.76	14.55	-0.03	-0.21%	14.42	15.25	369849	54611	3.82%
2026-06-02	14.70	14.58	-0.14	-0.95%	14.10	14.73	408060	58916	4.22%
2026-06-01	14.68	14.72	-0.04	-0.27%	14.53	15.06	441158	65322	4.56%
2026-05-29	15.32	14.76	-0.53	-3.47%	14.65	15.34	475467	70875	4.91%
2026-05-28	15.04	15.29	0.26	1.73%	14.98	15.45	559262	85134	5.78%
2026-05-27	14.86	15.03	0.05	0.33%	14.80	15.50	616548	93672	6.37%
2026-05-26	14.98	14.98	-0.03	-0.20%	14.44	15.20	534041	79200	5.52%
2026-05-25	15.20	15.01	-0.29	-1.90%	14.82	15.24	606152	90624	6.27%
2026-05-22	15.27	15.30	-0.14	-0.91%	14.76	15.45	660837	99656	6.83%
2026-05-21	17.15	15.44	-1.70	-9.92%	15.43	17.35	993906	160575	10.27%
2026-05-20	16.52	17.14	0.43	2.57%	16.42	17.42	612542	104023	6.33%
2026-05-19	16.41	16.71	0.19	1.15%	15.99	16.96	621367	101973	6.42%
2026-05-18	16.73	16.52	-0.45	-2.65%	16.21	16.80	563837	92967	5.83%
2026-05-15	17.63	16.97	-0.66	-3.74%	16.57	17.76	861545	147083	8.91%
2026-05-14	19.10	17.63	-1.96	-10.01%	17.63	19.24	1009631	184150	10.44%
2026-05-13	19.80	19.59	-0.47	-2.34%	19.40	19.92	579082	113205	5.99%
2026-05-12	20.21	20.06	-0.33	-1.62%	19.38	20.33	621541	122939	6.42%
2026-05-11	19.99	20.39	0.51	2.57%	19.52	20.48	653909	131354	6.76%
2026-05-08	20.69	19.88	-1.01	-4.83%	19.80	21.01	760884	153427	7.87%
2026-05-07	21.27	20.89	-0.36	-1.69%	20.35	21.34	752916	156472	7.78%
2026-05-06	21.06	21.25	0.26	1.24%	20.66	21.46	926682	195593	9.58%
2026-04-30	22.10	20.99	-0.30	-1.41%	20.60	22.25	1069806	227563	11.06%
2026-04-29	19.34	21.29	1.94	10.03%	18.30	21.29	1170756	235723	12.10%
2026-04-28	19.63	19.35	-0.37	-1.88%	19.17	19.80	574656	111411	5.94%
2026-04-27	19.10	19.72	0.73	3.84%	19.08	20.20	872102	172002	9.01%
2026-04-24	17.10	18.99	1.73	10.02%	16.80	18.99	1002584	183955	10.36%
2026-04-23	18.34	17.26	-0.95	-5.22%	17.25	18.38	645521	113215	6.67%
2026-04-22	17.61	18.21	0.44	2.48%	17.51	18.34	749662	135097	7.75%
2026-04-21	18.01	17.77	-0.27	-1.50%	17.40	18.46	735552	131168	7.60%
2026-04-20	18.01	18.04	-0.38	-2.06%	17.47	18.35	862511	154239	8.92%
2026-04-17	17.27	18.42	1.13	6.54%	17.11	18.89	1134118	209131	11.72%
2026-04-16	17.55	17.29	-0.83	-4.58%	16.87	18.01	1096440	189945	11.33%
2026-04-15	19.00	18.12	-0.76	-4.03%	18.00	20.71	1547845	296874	16.00%
2026-04-14	19.09	18.88	-0.48	-2.48%	18.30	19.23	572174	106941	5.91%
2026-04-13	17.94	19.36	1.24	6.84%	17.83	19.51	632465	118798	6.54%
2026-04-10	17.53	18.12	0.71	4.08%	17.14	18.18	779654	138253	8.06%
2026-04-09	17.53	17.41	-0.48	-2.68%	17.12	17.94	503923	88061	5.21%
2026-04-08	17.66	17.89	0.24	1.36%	17.05	18.17	758883	134702	7.84%
2026-04-07	17.60	17.65	0.28	1.61%	16.86	17.92	623409	108343	6.44%
2026-04-03	17.41	17.37	-0.22	-1.25%	16.89	17.75	484494	84020	5.01%
2026-04-02	17.90	17.59	-0.37	-2.06%	17.28	18.19	510631	90266	5.28%
2026-04-01	18.61	17.96	-0.34	-1.86%	17.88	18.67	595375	108046	6.15%
2026-03-31	19.09	18.30	-0.85	-4.44%	18.10	19.15	695043	128407	7.18%
2026-03-30	18.98	19.15	-0.44	-2.25%	18.53	19.47	868675	164979	8.98%
2026-03-27	17.91	19.59	1.13	6.12%	17.71	19.75	1283115	241990	13.26%
2026-03-26	17.03	18.46	1.43	8.40%	16.91	18.73	880220	160846	9.10%
2026-03-25	16.55	17.03	0.51	3.09%	16.01	17.44	747661	125610	7.73%
2026-03-24	16.58	16.52	0.12	0.73%	15.84	16.87	581297	94717	6.01%
2026-03-23	15.50	16.40	0.67	4.26%	15.40	17.28	941657	155567	9.73%
2026-03-20	15.08	15.73	0.75	5.01%	14.91	16.17	870522	135603	9.00%
2026-03-19	15.81	14.98	-0.84	-5.31%	14.80	15.82	571606	86779	5.91%
2026-03-18	16.10	15.82	-0.27	-1.68%	15.42	16.39	665353	105244	6.88%
2026-03-17	16.90	16.09	-0.82	-4.85%	16.01	17.16	845609	138541	8.74%
2026-03-16	16.77	16.91	-0.21	-1.23%	16.67	17.50	838804	142397	8.67%