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
2025-09-15	41.99	42.02	0.06	0.14%	41.65	43.00	144703	61233	3.09%
2025-09-12	42.13	41.96	-0.16	-0.38%	41.80	42.78	128956	54534	2.75%
2025-09-11	40.84	42.12	1.28	3.13%	39.99	42.73	184780	77044	3.95%
2025-09-10	41.10	40.84	-0.26	-0.63%	40.77	41.88	97926	40338	2.09%
2025-09-09	41.62	41.10	-0.74	-1.77%	40.96	42.36	129653	53844	2.77%
2025-09-08	42.40	41.84	-0.95	-2.22%	41.65	42.74	181366	76294	3.87%
2025-09-05	41.51	42.79	1.95	4.77%	40.66	42.79	195521	81653	4.18%
2025-09-04	46.28	40.84	-4.54	-10.00%	40.84	47.47	361436	156108	7.72%
2025-09-03	44.54	45.38	0.83	1.86%	43.80	47.67	268020	122064	5.73%
2025-09-02	47.11	44.55	-3.06	-6.43%	43.87	47.70	308837	139480	6.60%
2025-09-01	46.48	47.61	1.38	2.99%	45.08	48.68	284905	133464	6.09%
2025-08-29	45.97	46.23	0.16	0.35%	45.02	46.88	213966	98203	4.57%
2025-08-28	43.30	46.07	3.22	7.51%	43.16	46.33	274159	122851	5.86%
2025-08-27	43.69	42.85	-0.59	-1.36%	42.85	44.80	166210	72845	3.55%
2025-08-26	43.03	43.44	0.09	0.21%	42.80	43.88	134738	58513	2.88%
2025-08-25	45.00	43.35	-1.13	-2.54%	43.00	45.10	246438	107859	5.26%
2025-08-22	42.05	44.48	2.37	5.63%	41.79	45.58	230482	101242	4.92%
2025-08-21	43.04	42.11	-1.07	-2.48%	41.78	44.16	131618	56115	2.81%
2025-08-20	41.11	43.18	1.64	3.95%	40.74	43.42	186094	78684	3.98%
2025-08-19	42.24	41.54	-0.70	-1.66%	41.39	43.00	133100	55940	2.84%
2025-08-18	41.40	42.24	0.62	1.49%	41.03	42.49	153745	64454	3.28%
2025-08-15	41.17	41.62	0.22	0.53%	41.17	42.00	109813	45667	2.35%
2025-08-14	42.35	41.40	-0.92	-2.17%	41.05	42.61	164009	68717	3.50%
2025-08-13	40.25	42.32	2.07	5.14%	40.02	42.90	227246	94176	4.85%
2025-08-12	39.70	40.25	0.45	1.13%	39.57	40.46	131203	52540	2.80%
2025-08-11	40.27	39.80	-0.53	-1.31%	39.65	40.57	161254	64611	3.44%
2025-08-08	41.30	40.33	-1.05	-2.54%	40.13	41.49	184007	74730	3.93%
2025-08-07	41.00	41.38	0.43	1.05%	40.65	42.13	241245	99786	5.15%
2025-08-06	40.60	40.95	-0.05	-0.12%	40.44	41.47	133420	54502	2.85%
2025-08-05	40.33	41.00	0.61	1.51%	40.18	41.80	236062	96951	5.04%
2025-08-04	38.12	40.39	1.93	5.02%	38.12	40.80	215745	85960	4.61%
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%