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
2026-08-14	14.12	14.27	0.15	1.06%	14.00	14.62	800478	114702	7.91%
2026-08-13	13.49	14.12	0.68	5.06%	13.34	14.42	854467	120154	8.45%
2026-08-12	13.61	13.44	-0.27	-1.97%	13.40	13.99	479979	65209	4.74%
2026-08-11	13.65	13.71	0.03	0.22%	13.33	13.89	734507	100042	7.59%
2026-08-10	12.49	13.68	1.24	9.97%	12.29	13.68	829007	108288	8.57%
2026-08-07	12.41	12.44	0.01	0.08%	12.23	12.54	356329	44061	3.68%
2026-08-06	12.45	12.43	-0.06	-0.48%	12.21	12.57	334724	41423	3.46%
2026-08-05	12.18	12.49	0.28	2.29%	12.15	12.56	373105	46258	3.86%
2026-08-04	12.14	12.21	0.13	1.08%	12.03	12.32	252310	30817	2.61%
2026-08-03	12.00	12.08	0.01	0.08%	11.78	12.16	227175	27281	2.35%
2026-07-31	12.34	12.07	-0.13	-1.07%	12.04	12.52	378926	46428	3.92%
2026-07-30	12.26	12.20	-0.18	-1.45%	12.18	12.57	313277	38726	3.24%
2026-07-29	12.12	12.38	0.27	2.23%	11.71	12.66	451392	55300	4.67%
2026-07-28	12.27	12.11	-0.32	-2.57%	12.03	12.58	326621	40105	3.38%
2026-07-27	12.08	12.43	0.46	3.84%	12.05	12.55	412770	50847	4.27%
2026-07-24	11.90	11.97	-0.02	-0.17%	11.81	12.60	494981	60324	5.12%
2026-07-23	11.28	11.99	0.71	6.29%	11.19	12.06	503642	59323	5.21%
2026-07-22	11.65	11.28	-0.42	-3.59%	11.21	11.74	339530	38866	3.51%
2026-07-21	11.11	11.70	0.60	5.41%	11.01	11.78	511008	58483	5.28%
2026-07-20	11.52	11.10	-0.42	-3.65%	10.88	11.63	440922	49563	4.56%
2026-07-17	11.82	11.52	-0.45	-3.76%	11.45	12.05	378624	44278	3.91%
2026-07-16	12.03	11.97	-0.47	-3.78%	11.90	12.64	424014	51870	4.38%
2026-07-15	12.17	12.44	0.72	6.14%	12.06	12.84	691801	86939	7.15%
2026-07-14	11.63	11.72	0.04	0.34%	11.36	11.74	303894	35166	3.14%
2026-07-13	12.15	11.68	-0.47	-3.87%	11.52	12.25	411910	48671	4.26%
2026-07-10	12.50	12.15	-0.35	-2.80%	12.15	12.73	541544	67698	5.60%
2026-07-09	12.90	12.50	-0.63	-4.80%	12.11	13.20	810429	101736	8.38%
2026-07-08	15.10	13.13	-1.45	-9.95%	13.12	15.25	1120611	155512	11.58%
2026-07-07	14.14	14.58	1.33	10.04%	14.01	14.58	996218	144284	10.30%
2026-07-06	13.60	13.25	-0.51	-3.71%	13.25	13.95	371225	50068	3.84%
2026-07-03	14.29	13.76	-0.45	-3.17%	13.76	14.29	394632	54839	4.08%
2026-07-02	14.13	14.21	-0.07	-0.49%	14.00	14.73	405873	58416	4.20%
2026-07-01	14.35	14.28	-0.07	-0.49%	13.72	14.64	457711	64727	4.73%
2026-06-30	14.08	14.35	0.14	0.99%	13.93	14.45	318811	45332	3.30%
2026-06-29	13.83	14.21	0.38	2.75%	13.68	14.32	401748	56412	4.15%
2026-06-26	14.65	13.83	-0.97	-6.55%	13.83	14.78	539652	76732	5.58%
2026-06-25	15.24	14.80	-0.66	-4.27%	14.74	15.43	540646	80804	5.59%
2026-06-24	15.30	15.46	0.00	0.00%	15.05	15.78	424612	65733	4.39%
2026-06-23	15.92	15.46	-0.73	-4.51%	15.36	16.13	506890	79527	5.24%
2026-06-22	15.10	16.19	0.88	5.75%	14.54	16.24	888273	136769	9.18%
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%