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
2026-05-15	12.70	12.59	-0.14	-1.10%	12.48	12.88	223287	28283	3.77%
2026-05-14	13.00	12.73	-0.26	-2.00%	12.72	13.19	210224	27263	3.55%
2026-05-13	12.87	12.99	0.02	0.15%	12.74	13.12	212564	27630	3.58%
2026-05-12	13.17	12.97	-0.24	-1.82%	12.86	13.19	244559	31786	4.12%
2026-05-11	13.29	13.21	-0.05	-0.38%	13.15	13.37	282463	37336	4.76%
2026-05-08	13.00	13.26	0.26	2.00%	12.95	13.43	361659	47985	6.10%
2026-05-07	12.86	13.00	0.12	0.93%	12.73	13.10	379525	49316	6.40%
2026-05-06	12.30	12.88	0.67	5.49%	12.30	13.15	511900	65034	8.63%
2026-04-30	12.10	12.21	0.07	0.58%	12.08	12.32	159772	19544	2.69%
2026-04-29	12.09	12.14	-0.04	-0.33%	12.06	12.27	199771	24305	3.37%
2026-04-28	12.50	12.18	-0.46	-3.64%	12.08	12.58	287117	35206	4.84%
2026-04-27	11.97	12.64	0.62	5.16%	11.82	12.74	498794	62179	8.41%
2026-04-24	11.74	12.02	0.22	1.86%	11.66	12.12	238178	28356	4.02%
2026-04-23	12.14	11.80	-0.39	-3.20%	11.75	12.14	207913	24738	3.51%
2026-04-22	11.88	12.19	0.17	1.41%	11.88	12.24	320462	38712	5.40%
2026-04-21	12.15	12.02	0.24	2.04%	11.84	12.40	418610	50473	7.06%
2026-04-20	11.61	11.78	0.18	1.55%	11.56	11.82	156385	18371	2.64%
2026-04-17	11.48	11.60	0.12	1.05%	11.44	11.66	120506	13954	2.03%
2026-04-16	11.46	11.48	0.03	0.26%	11.33	11.51	118379	13535	2.00%
2026-04-15	11.49	11.45	-0.01	-0.09%	11.40	11.68	171290	19791	2.89%
2026-04-14	11.45	11.46	0.07	0.61%	11.35	11.53	115338	13193	1.95%
2026-04-13	11.22	11.39	0.10	0.89%	11.15	11.42	113515	12870	1.91%
2026-04-10	11.27	11.29	0.09	0.80%	11.22	11.39	124203	14048	2.09%
2026-04-09	11.20	11.20	-0.18	-1.58%	11.15	11.33	120033	13480	2.02%
2026-04-08	11.24	11.38	0.35	3.17%	11.13	11.38	206237	23241	3.48%
2026-04-07	11.08	11.03	0.30	2.80%	10.90	11.33	188709	20936	3.18%
2026-04-03	10.96	10.73	-0.16	-1.47%	10.71	10.96	61238	6601	1.03%
2026-04-02	11.06	10.89	-0.19	-1.71%	10.80	11.11	73964	8098	1.25%
2026-04-01	11.11	11.08	0.16	1.47%	10.99	11.14	71540	7909	1.21%
2026-03-31	10.94	10.92	-0.08	-0.73%	10.90	11.18	83252	9184	1.40%
2026-03-30	10.71	11.00	0.12	1.10%	10.65	11.00	88165	9588	1.49%
2026-03-27	10.60	10.88	0.16	1.49%	10.55	10.92	84311	9105	1.42%
2026-03-26	10.98	10.72	-0.31	-2.81%	10.67	11.08	97486	10556	1.64%
2026-03-25	10.87	11.03	0.17	1.57%	10.86	11.05	105121	11544	1.77%
2026-03-24	10.60	10.86	0.48	4.62%	10.44	10.87	160678	17100	2.71%
2026-03-23	10.61	10.38	-0.62	-5.64%	10.28	10.90	177869	18811	3.00%
2026-03-20	11.37	11.00	-0.36	-3.17%	10.98	11.49	125811	14071	2.12%
2026-03-19	11.60	11.36	-0.38	-3.24%	11.32	11.60	111439	12754	1.88%
2026-03-18	11.50	11.74	0.23	2.00%	11.44	11.74	106716	12350	1.80%
2026-03-17	11.80	11.51	-0.25	-2.13%	11.50	11.85	105636	12320	1.78%
2026-03-16	11.61	11.76	0.12	1.03%	11.49	11.76	97557	11346	1.65%
2026-03-13	11.80	11.64	-0.20	-1.69%	11.61	11.87	95374	11183	1.61%
2026-03-12	11.90	11.84	-0.13	-1.09%	11.76	12.03	92652	11000	1.56%
2026-03-11	12.06	11.97	-0.08	-0.66%	11.95	12.17	98231	11836	1.66%
2026-03-10	11.99	12.05	0.22	1.86%	11.94	12.12	113520	13669	1.91%
2026-03-09	11.78	11.83	-0.22	-1.83%	11.53	11.88	158446	18526	2.67%
2026-03-06	12.19	12.05	-0.05	-0.41%	11.86	12.19	132188	15885	2.23%
2026-03-05	11.80	12.10	0.50	4.31%	11.75	12.25	204107	24731	3.44%
2026-03-04	11.70	11.60	-0.15	-1.28%	11.55	11.84	123869	14455	2.09%
2026-03-03	12.40	11.75	-0.62	-5.01%	11.74	12.50	222103	26776	3.75%
2026-03-02	12.51	12.37	-0.37	-2.90%	12.27	12.74	211278	26311	3.56%
2026-02-27	12.67	12.74	0.09	0.71%	12.58	12.77	134982	17129	2.28%
2026-02-26	12.75	12.65	-0.07	-0.55%	12.62	12.75	112360	14245	1.89%
2026-02-25	12.73	12.72	-0.03	-0.24%	12.64	12.80	151461	19281	2.55%
2026-02-24	12.64	12.75	0.12	0.95%	12.53	12.79	184054	23332	3.10%
2026-02-13	12.50	12.63	0.10	0.80%	12.45	12.68	161261	20258	2.72%
2026-02-12	12.34	12.53	0.23	1.87%	12.26	12.65	193932	24285	3.27%
2026-02-11	12.36	12.30	-0.09	-0.73%	12.29	12.44	70846	8749	1.19%
2026-02-10	12.45	12.39	-0.01	-0.08%	12.38	12.51	94534	11754	1.59%
2026-02-09	12.31	12.40	0.17	1.39%	12.30	12.41	95688	11837	1.61%
2026-02-06	12.10	12.23	0.06	0.49%	12.02	12.30	90420	11037	1.52%