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
2026-09-01	10.92	11.22	0.27	2.47%	10.90	11.36	326591	36359	5.51%
2026-08-31	10.64	10.95	0.24	2.24%	10.60	11.06	257587	27980	4.34%
2026-08-28	10.62	10.71	0.05	0.47%	10.59	10.82	217711	23305	3.67%
2026-08-27	10.55	10.66	0.05	0.47%	10.46	10.78	242380	25847	4.09%
2026-08-26	10.43	10.61	0.17	1.63%	10.35	10.83	323311	34447	5.45%
2026-08-25	9.75	10.44	0.58	5.88%	9.71	10.46	310549	31728	5.24%
2026-08-24	10.00	9.86	-0.21	-2.09%	9.74	10.17	136890	13556	2.31%
2026-08-21	9.74	10.07	0.27	2.76%	9.57	10.10	178997	17721	3.02%
2026-08-20	9.75	9.80	0.17	1.77%	9.63	9.93	145351	14231	2.45%
2026-08-19	10.00	9.63	-0.52	-5.12%	9.58	10.00	173782	16975	2.93%
2026-08-18	10.18	10.15	-0.08	-0.78%	9.96	10.18	178887	18010	3.02%
2026-08-17	10.30	10.23	-0.06	-0.58%	10.07	10.32	228078	23202	3.85%
2026-08-14	10.35	10.29	-0.01	-0.10%	10.16	10.40	139657	14351	2.36%
2026-08-13	10.34	10.30	-0.04	-0.39%	10.30	10.57	235157	24539	3.97%
2026-08-12	10.18	10.34	0.18	1.77%	10.11	10.42	163556	16785	2.76%
2026-08-11	10.32	10.16	-0.15	-1.45%	10.13	10.39	166869	17054	2.81%
2026-08-10	10.44	10.31	-0.09	-0.87%	10.20	10.55	172062	17684	2.90%
2026-08-07	10.40	10.40	0.00	0.00%	10.16	10.42	235034	24280	3.96%
2026-08-06	10.27	10.40	0.23	2.26%	10.19	10.86	331148	34649	5.58%
2026-08-05	9.91	10.17	0.20	2.01%	9.91	10.24	242130	24492	4.08%
2026-08-04	9.84	9.97	0.07	0.71%	9.76	9.98	223225	22125	3.76%
2026-08-03	9.45	9.90	0.39	4.10%	9.45	10.14	262969	25773	4.43%
2026-07-31	9.44	9.51	0.27	2.92%	9.36	9.58	219924	20874	3.71%
2026-07-30	9.38	9.24	-0.19	-2.01%	9.22	9.56	191240	17920	3.23%
2026-07-29	9.26	9.43	0.10	1.07%	9.20	9.45	176715	16533	2.98%
2026-07-28	9.23	9.33	0.03	0.32%	9.19	9.46	183084	17098	3.09%
2026-07-27	8.82	9.30	0.33	3.68%	8.82	9.32	194800	17891	3.29%
2026-07-24	9.18	8.97	-0.39	-4.17%	8.97	9.31	156515	14242	2.64%
2026-07-23	9.11	9.36	0.06	0.65%	9.11	9.40	172955	16051	2.92%
2026-07-22	9.52	9.30	-0.48	-4.91%	9.27	9.62	260117	24481	4.39%
2026-07-21	9.14	9.78	0.12	1.24%	8.70	9.88	401708	37166	6.77%
2026-07-20	10.15	9.66	-1.07	-9.97%	9.66	10.40	391999	38525	6.61%
2026-07-17	11.64	10.73	-1.19	-9.98%	10.73	11.80	618155	68665	10.42%
2026-07-16	11.30	11.92	1.08	9.96%	11.30	11.92	520075	60681	8.77%
2026-07-15	12.08	10.84	-1.20	-9.97%	10.84	12.19	606334	67652	10.23%
2026-07-14	12.29	12.04	-0.11	-0.91%	11.60	12.95	467752	57081	7.89%
2026-07-13	12.46	12.15	-0.57	-4.48%	11.82	12.97	511202	64013	8.62%
2026-07-10	13.12	12.72	-0.68	-5.07%	12.66	13.40	694516	90853	11.71%
2026-07-09	12.98	13.40	0.66	5.18%	12.82	13.47	748094	98446	12.62%
2026-07-08	13.12	12.74	-0.42	-3.19%	12.57	13.12	541304	69461	9.13%
2026-07-07	12.50	13.16	0.51	4.03%	12.33	13.36	725862	94247	12.24%
2026-07-06	12.84	12.65	-0.17	-1.33%	12.09	13.17	486600	61287	8.21%
2026-07-03	12.00	12.82	0.71	5.86%	11.94	13.26	569072	72124	9.60%
2026-07-02	12.06	12.11	-0.23	-1.86%	11.88	12.52	257470	31572	4.34%
2026-07-01	12.18	12.34	0.19	1.56%	11.97	12.96	315843	39372	5.33%
2026-06-30	11.60	12.15	0.52	4.47%	11.52	12.21	257617	30879	4.34%
2026-06-29	12.08	11.63	-0.39	-3.24%	11.31	12.20	319734	37239	5.39%
2026-06-26	12.30	12.02	-0.60	-4.75%	12.02	12.61	374374	46094	6.31%
2026-06-25	12.20	12.62	0.42	3.44%	11.94	13.13	568221	71851	9.58%
2026-06-24	12.50	12.20	-0.59	-4.61%	11.70	12.77	477718	57922	8.06%
2026-06-23	12.18	12.79	0.46	3.73%	12.13	13.49	386006	48631	6.51%
2026-06-22	12.48	12.33	-0.13	-1.04%	12.10	12.59	257948	31681	4.35%
2026-06-18	12.55	12.46	-0.17	-1.35%	12.35	12.65	239658	29930	4.04%
2026-06-17	12.30	12.63	0.10	0.80%	12.25	13.02	410294	51898	6.92%
2026-06-16	11.55	12.53	0.89	7.65%	11.40	12.80	574544	70909	9.69%
2026-06-15	11.21	11.64	0.52	4.68%	11.21	11.86	307045	35700	5.18%
2026-06-12	11.59	11.12	-0.33	-2.88%	11.06	11.80	292101	33027	4.93%
2026-06-11	11.39	11.45	-0.13	-1.12%	11.13	11.80	238011	27244	4.01%
2026-06-10	11.82	11.58	-0.47	-3.90%	11.40	12.05	309506	36012	5.22%
2026-06-09	12.40	12.05	-0.06	-0.50%	11.81	12.42	243072	29201	4.10%
2026-06-08	12.31	12.11	-0.80	-6.20%	11.91	12.88	363458	44779	6.13%
2026-06-05	12.30	12.91	0.46	3.69%	11.75	13.19	525808	66458	8.87%
2026-06-04	12.30	12.45	-0.07	-0.56%	12.24	12.92	294946	37080	4.97%
2026-06-03	12.98	12.52	-0.46	-3.54%	12.36	13.10	395518	50326	6.67%
2026-06-02	13.06	12.98	-0.08	-0.61%	12.80	13.30	380522	49746	6.42%
2026-06-01	12.66	13.06	0.24	1.87%	12.66	13.47	417808	55000	7.05%
2026-05-29	13.61	12.82	-0.89	-6.49%	12.75	13.61	508483	66500	8.57%
2026-05-28	13.64	13.71	0.28	2.08%	13.41	13.88	504057	68819	8.50%
2026-05-27	13.66	13.43	-0.56	-4.00%	13.39	13.93	636000	86445	10.73%
2026-05-26	13.40	13.99	0.82	6.23%	13.33	13.99	1074053	147504	18.11%
2026-05-25	12.32	13.17	0.85	6.90%	12.32	13.55	794587	105075	13.40%