福晶科技 (002222) - 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
2025-08-01	39.17	38.46	-0.71	-1.81%	37.98	39.49	159165	61451	3.40%
2025-07-31	39.08	39.17	-0.01	-0.03%	38.95	40.32	190714	75266	4.07%
2025-07-30	39.55	39.18	-0.78	-1.95%	38.72	39.86	193915	76185	4.14%
2025-07-29	38.93	39.96	0.89	2.28%	38.61	40.98	281224	112328	6.01%
2025-07-28	38.97	39.07	0.26	0.67%	38.02	39.48	258924	100593	5.53%
2025-07-25	36.73	38.81	2.18	5.95%	36.73	39.10	398538	152453	8.51%
2025-07-24	34.50	36.63	2.15	6.24%	34.37	37.30	348056	125637	7.43%
2025-07-23	33.77	34.48	0.75	2.22%	33.70	34.91	143734	49372	3.07%
2025-07-22	34.20	33.73	-0.48	-1.40%	33.62	34.40	93860	31911	2.00%
2025-07-21	34.21	34.21	-0.16	-0.47%	34.00	34.60	84509	28930	1.81%
2025-07-18	34.01	34.37	0.32	0.94%	33.70	34.40	110185	37489	2.35%
2025-07-17	33.10	34.05	0.93	2.81%	32.98	34.25	140239	47345	3.00%
2025-07-16	32.95	33.12	0.24	0.73%	32.88	33.72	86630	28910	1.85%
2025-07-15	33.22	32.88	-0.30	-0.90%	32.71	33.48	69425	22954	1.48%
2025-07-14	33.36	33.18	-0.12	-0.36%	33.08	33.46	54068	17959	1.15%
2025-07-11	32.88	33.30	0.42	1.28%	32.71	33.47	67455	22383	1.44%
2025-07-10	32.96	32.88	-0.08	-0.24%	32.75	33.12	51293	16854	1.10%
2025-07-09	33.27	32.96	-0.23	-0.69%	32.90	33.30	55223	18283	1.18%
2025-07-08	33.06	33.29	0.34	1.03%	32.92	33.42	64448	21417	1.38%
2025-07-07	33.21	32.95	-0.31	-0.93%	32.88	33.35	47826	15798	1.02%
2025-07-04	33.60	33.26	-0.33	-0.98%	32.99	33.70	68252	22685	1.46%
2025-07-03	33.79	33.59	-0.12	-0.36%	33.50	34.04	67780	22832	1.45%
2025-07-02	34.11	33.71	-0.66	-1.92%	33.57	34.28	80446	27251	1.72%
2025-07-01	34.30	34.37	0.17	0.50%	34.07	34.84	130985	45180	2.80%
2025-06-30	33.45	34.20	1.29	3.92%	33.45	34.85	143138	48758	3.06%
2025-06-27	33.70	32.91	-0.37	-1.11%	32.87	33.75	89265	29653	1.91%
2025-06-26	33.92	33.28	-0.65	-1.92%	33.25	33.98	88472	29707	1.89%
2025-06-25	33.44	33.93	0.49	1.47%	33.28	34.05	110731	37342	2.37%
2025-06-24	33.30	33.44	0.19	0.57%	33.14	33.50	90515	30170	1.93%
2025-06-23	31.79	33.25	1.23	3.84%	31.72	33.99	211476	70487	4.52%
2025-06-20	31.79	32.02	0.14	0.44%	31.73	32.40	57474	18377	1.23%
2025-06-19	32.44	31.88	-0.64	-1.97%	31.66	32.68	72864	23448	1.56%
2025-06-18	32.31	32.52	0.12	0.37%	32.00	32.77	69684	22532	1.49%
2025-06-17	32.75	32.40	-0.46	-1.40%	32.27	32.95	68596	22326	1.47%
2025-06-16	31.93	32.86	0.93	2.91%	31.80	33.37	137607	45078	2.94%
2025-06-13	31.73	31.93	0.05	0.16%	31.64	32.34	79609	25462	1.70%
2025-06-12	31.74	31.88	0.15	0.47%	31.52	32.30	52088	16641	1.11%
2025-06-11	31.61	31.73	0.15	0.47%	31.61	32.13	56033	17879	1.20%
2025-06-10	32.36	31.58	-0.71	-2.20%	31.45	32.36	85374	27115	1.82%
2025-06-09	32.25	32.29	0.01	0.03%	32.15	32.55	48023	15528	1.03%
2025-06-06	32.55	32.28	-0.25	-0.77%	32.15	32.60	49140	15888	1.05%
2025-06-05	32.15	32.53	0.54	1.69%	31.80	32.70	75248	24361	1.61%
2025-06-04	31.76	31.99	0.23	0.72%	31.76	32.20	47469	15186	1.01%
2025-06-03	31.65	31.76	0.00	0.00%	31.51	31.95	63071	20009	1.35%
2025-05-30	32.34	31.76	-0.55	-1.70%	31.65	32.34	53374	16958	1.14%
2025-05-29	31.72	32.31	0.56	1.76%	31.71	32.45	60308	19427	1.29%
2025-05-28	32.36	31.75	-0.51	-1.58%	31.57	32.48	68538	21839	1.46%
2025-05-27	33.07	32.26	-0.92	-2.77%	32.21	33.26	81027	26368	1.73%
2025-05-26	32.85	33.18	0.85	2.63%	32.82	33.55	90751	30138	1.94%
2025-05-23	33.02	32.33	-0.77	-2.33%	32.30	33.19	73852	24219	1.58%
2025-05-22	33.20	33.10	-0.27	-0.81%	33.05	33.55	44474	14780	0.95%
2025-05-21	33.30	33.37	0.00	0.00%	33.00	33.92	61602	20549	1.32%
2025-05-20	33.41	33.37	-0.02	-0.06%	33.23	33.58	48272	16121	1.03%
2025-05-19	33.88	33.39	-0.51	-1.50%	33.18	33.98	64048	21413	1.37%
2025-05-16	33.32	33.90	0.53	1.59%	33.24	34.59	89144	30214	1.90%
2025-05-15	34.20	33.37	-0.88	-2.57%	33.36	34.24	71198	23938	1.52%
2025-05-14	34.40	34.25	-0.27	-0.78%	34.01	34.83	85451	29302	1.83%
2025-05-13	35.00	34.52	-0.24	-0.69%	34.15	35.16	94464	32771	2.02%
2025-05-12	34.70	34.76	0.28	0.81%	34.30	34.94	83352	28850	1.78%
2025-05-09	34.98	34.48	-0.56	-1.60%	34.24	35.28	79403	27522	1.70%
2025-05-08	35.00	35.04	-0.14	-0.40%	34.76	35.40	80129	28056	1.71%
2025-05-07	35.70	35.18	0.33	0.95%	34.85	36.69	169718	60500	3.63%
2025-05-06	34.80	34.85	0.27	0.78%	34.66	35.05	107130	37305	2.29%
2025-04-30	34.56	34.58	0.26	0.76%	34.42	35.66	126268	44324	2.70%
2025-04-29	34.96	34.32	-0.93	-2.64%	33.94	35.10	123207	42134	2.63%
2025-04-28	35.15	35.25	-0.22	-0.62%	34.77	35.47	75793	26600	1.62%
2025-04-25	33.95	35.47	1.43	4.20%	33.68	35.80	190841	66948	4.08%
2025-04-24	33.99	34.04	0.03	0.09%	33.30	34.08	78070	26377	1.67%