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
2026-05-06	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%
2026-03-13	16.80	17.12	0.49	2.95%	16.72	17.80	909531	156161	9.40%
2026-03-12	16.09	16.63	0.73	4.59%	15.75	17.04	943218	155453	9.75%
2026-03-11	14.78	15.90	1.08	7.29%	14.63	16.03	1076930	166519	11.13%
2026-03-10	14.63	14.82	0.32	2.21%	14.50	15.17	768694	114259	7.95%
2026-03-09	13.08	14.50	1.32	10.02%	12.79	14.50	830651	114716	8.59%
2026-03-06	13.33	13.18	-0.18	-1.35%	12.81	13.33	391897	51098	4.05%
2026-03-05	13.35	13.36	0.46	3.57%	13.15	13.58	427109	57090	4.41%
2026-03-04	12.70	12.90	-0.17	-1.30%	12.55	13.16	253576	32784	2.62%
2026-03-03	13.27	13.07	-0.08	-0.61%	12.78	13.61	523190	68939	5.41%
2026-03-02	13.30	13.15	-0.39	-2.88%	13.00	13.46	374067	49285	3.87%
2026-02-27	13.54	13.54	-0.18	-1.31%	13.43	13.80	357149	48421	3.69%
2026-02-26	14.49	13.72	-0.79	-5.44%	13.45	14.64	708892	98402	7.33%
2026-02-25	14.27	14.51	0.23	1.61%	13.74	14.82	557945	80430	5.77%
2026-02-24	14.21	14.28	0.40	2.88%	13.79	14.65	714127	101922	7.38%
2026-02-13	13.17	13.88	0.70	5.31%	13.00	14.18	688420	95280	7.12%
2026-02-12	13.39	13.18	-0.45	-3.30%	13.08	13.69	461260	61062	4.77%
2026-02-11	13.21	13.63	0.37	2.79%	13.16	13.69	556103	75213	5.75%
2026-02-10	13.46	13.26	-0.22	-1.63%	13.08	13.48	371708	49207	3.84%
2026-02-09	12.91	13.48	0.57	4.42%	12.78	13.63	887087	117808	9.17%
2026-02-06	11.85	12.91	0.92	7.67%	11.80	13.19	1147389	146854	11.86%
2026-02-05	12.00	11.99	-0.11	-0.91%	11.73	12.38	373495	44823	3.86%
2026-02-04	12.21	12.10	-0.13	-1.06%	11.76	12.27	357699	42942	3.70%
2026-02-03	12.05	12.23	0.30	2.51%	11.75	12.31	344449	41460	3.56%
2026-02-02	12.15	11.93	-0.43	-3.48%	11.90	12.70	374567	45846	3.87%
2026-01-30	11.59	12.36	0.65	5.55%	11.59	12.62	586273	71582	6.06%
2026-01-29	12.00	11.71	-0.27	-2.25%	11.67	12.10	326555	38765	3.38%
2026-01-28	12.00	11.98	-0.09	-0.75%	11.80	12.02	247642	29461	2.56%
2026-01-27	12.61	12.07	-0.57	-4.51%	11.80	12.61	511885	61448	5.29%