福日电子 (600203) - 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
2025-12-16	13.57	13.00	-0.56	-4.13%	12.93	13.58	306837	40287	5.17%
2025-12-15	13.54	13.56	-0.12	-0.88%	13.41	13.87	304616	41552	5.14%
2025-12-12	14.24	13.68	-0.55	-3.87%	13.63	14.34	480853	66625	8.11%
2025-12-11	14.75	14.23	-0.55	-3.72%	14.23	14.77	455696	65706	7.68%
2025-12-10	14.88	14.78	-0.37	-2.44%	14.64	15.16	631282	93608	10.65%
2025-12-09	14.70	15.15	0.31	2.09%	14.63	15.27	964684	145692	16.27%
2025-12-08	14.83	14.84	0.07	0.47%	14.63	14.99	639590	94741	10.79%
2025-12-05	14.29	14.77	0.48	3.36%	14.04	14.84	615812	89478	10.38%
2025-12-04	14.60	14.29	-0.51	-3.45%	14.15	14.77	655143	94030	11.05%
2025-12-03	14.91	14.80	-0.37	-2.44%	14.67	15.21	821225	122293	13.85%
2025-12-02	15.15	15.17	0.03	0.20%	14.71	15.50	1269237	191304	21.40%
2025-12-01	14.55	15.14	0.54	3.70%	14.27	15.63	1412023	211167	23.81%
2025-11-28	15.14	14.60	0.38	2.67%	14.22	15.18	1412695	207196	23.82%
2025-11-27	12.92	14.22	1.29	9.98%	12.90	14.22	619051	87223	10.44%
2025-11-26	13.03	12.93	-0.11	-0.84%	12.80	13.75	434943	57439	7.33%
2025-11-25	12.83	13.04	0.32	2.52%	12.70	13.20	358864	46782	6.05%
2025-11-24	12.62	12.72	0.12	0.95%	12.32	12.90	348627	43955	5.88%
2025-11-21	13.08	12.60	-0.84	-6.25%	12.58	13.28	464195	59524	7.83%
2025-11-20	13.38	13.44	0.16	1.20%	13.00	13.76	536079	71929	9.04%
2025-11-19	14.34	13.28	-1.30	-8.92%	13.18	14.36	764930	103896	12.90%
2025-11-18	15.35	14.58	-1.14	-7.25%	14.30	15.35	920551	135707	15.52%
2025-11-17	15.38	15.72	0.66	4.38%	15.18	15.99	1100615	172349	18.56%
2025-11-14	14.50	15.06	0.38	2.59%	14.42	15.55	877421	133201	14.80%
2025-11-13	14.48	14.68	0.06	0.41%	14.32	14.89	468121	68829	7.89%
2025-11-12	14.35	14.62	0.01	0.07%	14.30	14.73	373376	54189	6.30%
2025-11-11	15.06	14.61	-0.44	-2.92%	14.60	15.20	541984	80151	9.14%
2025-11-10	14.45	15.05	0.39	2.66%	14.25	15.10	651879	96611	10.99%
2025-11-07	14.72	14.66	-0.25	-1.68%	14.55	15.10	607423	90088	10.24%
2025-11-06	15.06	14.91	-0.44	-2.87%	14.72	15.20	922370	137271	15.55%
2025-11-05	14.50	15.35	0.55	3.72%	14.41	16.20	1443302	220485	24.34%
2025-11-04	14.17	14.80	0.43	2.99%	14.03	14.89	852186	124930	14.37%
2025-11-03	14.00	14.37	0.23	1.63%	14.00	14.48	556679	79797	9.39%
2025-10-31	13.58	14.14	0.50	3.67%	13.52	14.40	692166	97467	11.67%
2025-10-30	13.99	13.64	-0.52	-3.67%	13.57	14.02	515079	70897	8.69%
2025-10-29	14.48	14.16	-0.58	-3.93%	13.91	14.48	927627	130814	15.64%
2025-10-28	13.96	14.74	0.98	7.12%	13.84	15.08	1350420	196474	22.77%
2025-10-27	13.79	13.76	0.11	0.81%	13.50	13.88	350229	48023	5.91%
2025-10-24	13.39	13.65	0.26	1.94%	13.39	13.77	306108	41779	5.16%
2025-10-23	13.40	13.39	-0.07	-0.52%	13.12	13.44	182213	24125	3.07%
2025-10-22	13.40	13.46	-0.04	-0.30%	13.34	13.67	206758	27922	3.49%
2025-10-21	13.18	13.50	0.28	2.12%	13.12	13.55	302188	40425	5.10%
2025-10-20	12.97	13.22	0.39	3.04%	12.97	13.41	278639	36789	4.70%
2025-10-17	13.23	12.83	-0.37	-2.80%	12.82	13.28	213258	27791	3.60%
2025-10-16	13.47	13.20	-0.33	-2.44%	13.18	13.50	197151	26242	3.32%
2025-10-15	13.16	13.53	0.34	2.58%	13.05	13.54	261027	34833	4.40%
2025-10-14	13.76	13.19	-0.30	-2.22%	13.11	13.76	271784	36398	4.58%
2025-10-13	12.79	13.49	-0.07	-0.52%	12.57	13.54	279738	36843	4.72%
2025-10-10	13.60	13.56	-0.10	-0.73%	13.45	13.79	263479	35829	4.44%
2025-10-09	13.44	13.66	0.22	1.64%	13.41	13.79	311314	42604	5.25%
2025-09-30	13.36	13.44	0.10	0.75%	13.35	13.62	245556	33019	4.14%
2025-09-29	13.29	13.34	0.04	0.30%	13.11	13.43	244732	32578	4.13%
2025-09-26	13.62	13.30	-0.45	-3.27%	13.30	13.71	290390	39131	4.90%
2025-09-25	13.75	13.75	-0.13	-0.94%	13.70	14.02	290637	40293	4.90%
2025-09-24	13.50	13.88	0.19	1.39%	13.30	13.89	353368	48460	5.96%
2025-09-23	14.40	13.69	-0.76	-5.26%	13.24	14.40	602913	82636	10.17%
2025-09-22	14.14	14.45	0.11	0.77%	14.10	14.60	440360	63300	7.43%
2025-09-19	15.01	14.34	-0.88	-5.78%	14.30	15.04	619680	90203	10.45%
2025-09-18	15.74	15.22	-0.67	-4.22%	15.15	15.74	973471	149437	16.42%
2025-09-17	14.99	15.89	1.04	7.00%	14.73	16.28	1279791	199758	21.58%
2025-09-16	14.45	14.85	0.49	3.41%	14.34	15.00	800573	118399	13.50%
2025-09-15	14.39	14.36	0.02	0.14%	14.28	14.55	319840	46108	5.39%
2025-09-12	14.31	14.34	0.01	0.07%	14.18	14.58	392615	56586	6.62%
2025-09-11	13.95	14.33	0.28	1.99%	13.85	14.39	453771	64578	7.65%
2025-09-10	13.99	14.05	0.16	1.15%	13.88	14.25	295329	41579	4.98%
2025-09-09	14.25	13.89	-0.40	-2.80%	13.86	14.25	313260	43947	5.28%
2025-09-08	14.15	14.29	0.07	0.49%	14.08	14.40	308435	43919	5.20%