*ST福成 (600965) - 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
2026-09-16	2.71	2.71	0.01	0.37%	2.69	2.76	42247	1150	0.52%
2026-09-15	2.78	2.70	-0.06	-2.17%	2.68	2.78	53041	1445	0.65%
2026-09-14	2.74	2.76	-0.01	-0.36%	2.74	2.80	38415	1064	0.47%
2026-09-11	2.82	2.77	-0.07	-2.46%	2.73	2.83	64576	1784	0.79%
2026-09-10	2.94	2.84	-0.11	-3.73%	2.84	2.94	77436	2215	0.95%
2026-09-09	2.95	2.95	-0.02	-0.67%	2.88	3.10	122891	3654	1.50%
2026-09-08	2.91	2.97	0.05	1.71%	2.89	2.98	118365	3484	1.45%
2026-09-07	2.91	2.92	0.01	0.34%	2.89	3.00	73845	2172	0.90%
2026-09-04	2.80	2.91	0.11	3.93%	2.78	2.94	100694	2902	1.23%
2026-09-03	2.85	2.80	-0.04	-1.41%	2.77	2.86	54251	1518	0.66%
2026-09-02	2.88	2.84	-0.09	-3.07%	2.82	2.92	86909	2489	1.06%
2026-09-01	2.77	2.93	0.14	5.02%	2.75	2.96	108193	3131	1.32%
2026-08-31	2.87	2.79	-0.08	-2.79%	2.79	2.89	81694	2306	1.00%
2026-08-28	2.83	2.87	0.00	0.00%	2.79	2.89	81666	2318	1.00%
2026-08-27	2.76	2.87	0.10	3.61%	2.75	2.91	97042	2748	1.19%
2026-08-26	2.71	2.77	0.01	0.36%	2.70	2.79	69603	1912	0.85%
2026-08-25	2.72	2.76	0.01	0.36%	2.72	2.82	67328	1866	0.82%
2026-08-24	2.73	2.75	-0.01	-0.36%	2.69	2.80	69491	1900	0.85%
2026-08-21	2.76	2.76	-0.03	-1.08%	2.66	2.77	84250	2289	1.03%
2026-08-20	2.76	2.79	-0.04	-1.41%	2.72	2.84	110178	3052	1.35%
2026-08-19	2.96	2.83	-0.22	-7.21%	2.75	2.99	173244	4908	2.12%
2026-08-18	2.95	3.05	0.20	7.02%	2.83	3.14	231375	6895	2.83%
2026-08-17	2.61	2.85	0.26	10.04%	2.60	2.85	99200	2752	1.21%
2026-08-14	2.65	2.59	-0.06	-2.26%	2.59	2.65	29990	781	0.37%
2026-08-13	2.67	2.65	-0.01	-0.38%	2.62	2.68	31686	839	0.39%
2026-08-12	2.60	2.66	0.05	1.92%	2.60	2.66	26816	707	0.33%
2026-08-11	2.64	2.61	-0.03	-1.14%	2.59	2.64	27132	708	0.33%
2026-08-10	2.56	2.64	0.07	2.72%	2.55	2.64	36451	950	0.45%
2026-08-07	2.63	2.57	-0.06	-2.28%	2.51	2.63	49124	1256	0.60%
2026-08-06	2.62	2.63	-0.01	-0.38%	2.58	2.64	35425	924	0.43%
2026-08-05	2.64	2.64	0.00	0.00%	2.60	2.65	26263	689	0.32%
2026-08-04	2.65	2.64	-0.02	-0.75%	2.62	2.67	32871	867	0.40%
2026-08-03	2.62	2.66	0.03	1.14%	2.61	2.66	24746	654	0.30%
2026-07-31	2.60	2.63	0.05	1.94%	2.57	2.64	25080	653	0.31%
2026-07-30	2.59	2.58	0.00	0.00%	2.54	2.65	45971	1195	0.56%
2026-07-29	2.51	2.58	0.09	3.61%	2.51	2.67	55848	1443	0.68%
2026-07-28	2.44	2.49	0.03	1.22%	2.44	2.53	29021	722	0.35%
2026-07-27	2.37	2.46	0.04	1.65%	2.37	2.47	32055	782	0.39%
2026-07-24	2.45	2.42	-0.06	-2.42%	2.39	2.48	36640	886	0.45%
2026-07-23	2.39	2.48	0.08	3.33%	2.39	2.48	32218	787	0.39%
2026-07-22	2.42	2.40	-0.06	-2.44%	2.39	2.46	36091	871	0.44%
2026-07-21	2.47	2.46	-0.03	-1.20%	2.38	2.50	52835	1289	0.65%
2026-07-20	2.61	2.49	-0.12	-4.60%	2.44	2.65	58159	1474	0.71%
2026-07-17	2.70	2.61	-0.09	-3.33%	2.57	2.75	46929	1248	0.57%
2026-07-16	2.65	2.70	0.04	1.50%	2.63	2.75	42296	1140	0.52%
2026-07-15	2.62	2.66	0.00	0.00%	2.60	2.70	39078	1033	0.48%
2026-07-14	2.59	2.66	0.04	1.53%	2.58	2.67	37128	974	0.45%
2026-07-13	2.73	2.62	-0.11	-4.03%	2.60	2.74	40345	1066	0.49%
2026-07-10	2.68	2.73	0.08	3.02%	2.59	2.73	52451	1401	0.64%
2026-07-09	2.65	2.65	0.01	0.38%	2.60	2.77	69534	1857	0.85%
2026-07-08	2.61	2.64	0.05	1.93%	2.52	2.67	35740	935	0.44%
2026-07-07	2.69	2.59	-0.13	-4.78%	2.57	2.71	49347	1292	0.60%
2026-07-06	2.84	2.72	-0.08	-2.86%	2.69	2.84	68773	1886	0.84%
2026-07-03	2.75	2.80	0.05	1.82%	2.70	2.82	47257	1310	0.58%
2026-07-02	2.70	2.75	0.07	2.61%	2.69	2.80	68554	1875	0.84%
2026-07-01	2.58	2.68	0.13	5.10%	2.53	2.68	71236	1886	0.87%
2026-06-30	2.66	2.55	-0.04	-1.54%	2.51	2.69	65693	1707	0.80%
2026-06-29	2.55	2.59	0.12	4.86%	2.52	2.59	27696	714	0.34%
2026-06-26	2.59	2.47	-0.10	-3.89%	2.44	2.59	53323	1335	0.65%
2026-06-25	2.62	2.57	-0.13	-4.81%	2.57	2.65	68925	1786	0.84%
2026-06-24	2.87	2.70	-0.14	-4.93%	2.70	2.97	114785	3205	1.40%
2026-06-23	2.73	2.84	0.14	5.19%	2.72	2.84	52384	1456	0.64%
2026-06-22	2.69	2.70	0.13	5.06%	2.67	2.70	88550	2388	1.08%
2026-06-18	2.67	2.57	-0.10	-3.75%	2.57	2.69	64526	1682	0.79%
2026-06-17	2.72	2.67	-0.08	-2.91%	2.67	2.75	62792	1689	0.77%
2026-06-16	2.69	2.75	0.03	1.10%	2.59	2.76	85029	2266	1.04%
2026-06-15	2.76	2.72	-0.03	-1.09%	2.69	2.82	70813	1948	0.86%
2026-06-12	2.66	2.75	0.07	2.61%	2.64	2.80	79497	2167	0.97%
2026-06-11	2.77	2.68	-0.14	-4.96%	2.68	2.82	97818	2651	1.19%
2026-06-10	2.94	2.82	-0.15	-5.05%	2.82	2.96	84087	2402	1.03%
2026-06-09	2.93	2.97	0.05	1.71%	2.86	3.01	66455	1954	0.81%