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
2026-06-26	96.15	90.18	-8.13	-8.27%	90.12	96.19	340177	315975	7.27%
2026-06-25	96.00	98.31	3.29	3.46%	93.00	99.50	383172	369578	8.18%
2026-06-24	90.96	95.02	2.02	2.17%	90.71	96.25	300653	282846	6.42%
2026-06-23	100.00	93.00	-8.52	-8.39%	91.37	100.00	450440	428847	9.62%
2026-06-22	103.36	101.52	-1.48	-1.44%	99.62	108.15	443055	457216	9.46%
2026-06-18	102.44	103.00	-1.47	-1.41%	100.88	103.58	364855	373590	7.79%
2026-06-17	97.87	104.47	4.37	4.37%	97.45	104.73	444401	447795	9.49%
2026-06-16	96.29	100.10	3.81	3.96%	95.03	101.72	422645	419191	9.03%
2026-06-15	91.00	96.29	5.91	6.54%	90.08	96.47	352128	331068	7.52%
2026-06-12	93.98	90.38	-0.34	-0.37%	89.28	93.99	258112	236066	5.51%
2026-06-11	87.88	90.72	2.69	3.06%	87.88	92.83	287793	260065	6.15%
2026-06-10	89.35	88.03	-2.89	-3.18%	86.78	90.06	204341	180220	4.36%
2026-06-09	88.20	90.92	4.42	5.11%	87.23	91.20	264678	236942	5.65%
2026-06-08	88.08	86.50	-7.90	-8.37%	85.98	90.86	324352	286477	6.93%
2026-06-05	96.30	94.40	-2.80	-2.88%	93.79	100.00	295036	286338	6.30%
2026-06-04	95.81	97.20	-1.80	-1.82%	95.51	98.66	295109	285775	6.30%
2026-06-03	95.52	99.00	5.35	5.71%	95.52	103.02	461236	459804	9.85%
2026-06-02	92.98	93.65	2.31	2.53%	89.26	95.05	308214	286185	6.58%
2026-06-01	99.51	91.34	-9.22	-9.17%	91.00	100.36	397464	377146	8.49%
2026-05-29	110.00	100.56	-7.28	-6.75%	99.80	110.65	419933	434664	8.97%
2026-05-28	102.02	107.84	7.59	7.57%	99.52	108.63	478115	502805	10.21%
2026-05-27	102.20	100.25	-3.75	-3.61%	98.67	106.27	389477	397481	8.32%
2026-05-26	111.00	104.00	-7.89	-7.05%	102.20	112.83	409902	431980	8.76%
2026-05-25	109.00	111.89	6.33	6.00%	106.91	114.00	520713	576115	11.12%
2026-05-22	100.58	105.56	4.98	4.95%	98.90	107.00	456558	472947	9.75%
2026-05-21	108.99	100.58	-7.52	-6.96%	100.00	109.84	472381	493255	10.09%
2026-05-20	104.99	108.10	2.65	2.51%	101.30	110.94	420153	443620	8.97%
2026-05-19	103.15	105.45	0.72	0.69%	98.31	105.88	345103	353184	7.37%
2026-05-18	103.00	104.73	-1.09	-1.03%	103.00	108.50	343810	363851	7.34%
2026-05-15	112.74	105.82	-7.94	-6.98%	104.29	117.00	477666	519773	10.20%
2026-05-14	115.74	113.76	-2.56	-2.20%	113.13	124.60	435460	508908	9.30%
2026-05-13	108.05	116.32	2.96	2.61%	108.05	118.99	507447	579162	10.84%
2026-05-12	110.94	113.36	4.67	4.30%	104.28	117.55	681292	746805	14.55%
2026-05-11	114.00	108.69	0.45	0.42%	104.32	114.00	668102	728240	14.27%
2026-05-08	95.90	108.24	9.84	10.00%	94.02	108.24	575045	574612	12.28%
2026-05-07	92.66	98.40	5.74	6.19%	90.50	100.45	453325	432354	9.68%
2026-05-06	89.01	92.66	5.84	6.73%	86.57	95.45	486582	443879	10.39%
2026-04-30	89.81	86.82	-0.17	-0.20%	85.70	90.89	315107	275967	6.73%
2026-04-29	85.46	86.99	1.39	1.62%	85.46	89.37	324228	284342	6.93%
2026-04-28	87.00	85.60	-2.31	-2.63%	85.00	88.59	279038	240902	5.96%
2026-04-27	89.30	87.91	-1.34	-1.50%	87.40	91.28	350932	312314	7.50%
2026-04-24	91.80	89.25	-2.95	-3.20%	87.60	95.60	391009	351845	8.35%
2026-04-23	97.89	92.20	-6.14	-6.24%	90.03	99.00	439593	408862	9.39%
2026-04-22	93.36	98.34	4.82	5.15%	93.36	100.60	362829	354598	7.75%
2026-04-21	89.61	93.52	1.80	1.96%	89.00	95.59	254644	238026	5.44%
2026-04-20	90.33	91.72	1.04	1.15%	89.57	94.07	260859	239058	5.57%
2026-04-17	86.85	90.68	5.10	5.96%	86.85	91.98	328547	294753	7.02%
2026-04-16	83.50	85.58	2.02	2.42%	82.36	87.88	267527	229466	5.71%
2026-04-15	85.54	83.56	-1.96	-2.29%	82.17	86.05	294210	246829	6.28%
2026-04-14	85.80	85.52	-0.88	-1.02%	83.83	87.50	325624	279205	6.96%
2026-04-13	84.59	86.40	0.92	1.08%	83.56	87.86	328048	281164	7.01%
2026-04-10	81.74	85.48	3.79	4.64%	81.73	86.99	453801	380585	9.69%
2026-04-09	78.18	81.69	0.60	0.74%	78.00	83.50	467177	376351	9.98%
2026-04-08	80.58	81.09	1.58	1.99%	78.01	81.24	578704	462302	12.36%
2026-04-07	75.47	79.51	4.05	5.37%	73.80	80.59	598962	458791	12.79%
2026-04-03	70.31	75.46	6.86	10.00%	70.30	75.46	488590	360857	10.44%
2026-04-02	67.10	68.60	1.82	2.73%	66.18	73.40	469513	329308	10.03%
2026-04-01	70.33	66.78	-1.24	-1.82%	64.00	70.40	439541	290958	9.39%
2026-03-31	70.72	68.02	-3.92	-5.45%	67.70	71.00	366095	252059	7.82%
2026-03-30	66.92	71.94	6.54	10.00%	66.90	71.94	411744	287346	8.80%
2026-03-27	63.54	65.40	0.06	0.09%	62.50	66.97	217825	141889	4.65%
2026-03-26	66.81	65.34	-2.01	-2.98%	65.06	68.40	215320	143627	4.60%
2026-03-25	69.94	67.35	2.56	3.95%	65.90	70.10	426715	290749	9.11%
2026-03-24	60.36	64.79	5.89	10.00%	59.53	64.79	277271	171842	5.92%
2026-03-23	59.72	58.90	-1.89	-3.11%	58.31	61.85	156814	94215	3.35%
2026-03-20	60.50	60.79	1.10	1.84%	60.50	64.31	205967	128982	4.40%
2026-03-19	60.10	59.69	-1.24	-2.04%	59.30	60.86	88927	53333	1.90%