福蓉科技 (603327) - 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
2025-04-03	12.15	12.12	-0.20	-1.62%	12.04	12.34	46978	5713	0.61%
2025-04-02	12.28	12.32	0.04	0.33%	12.24	12.39	32896	4053	0.43%
2025-04-01	12.28	12.28	0.01	0.08%	12.23	12.40	36554	4493	0.48%
2025-03-31	12.46	12.27	-0.18	-1.45%	12.10	12.46	51508	6309	0.67%
2025-03-28	12.55	12.45	-0.06	-0.48%	12.36	12.62	40139	5006	0.52%
2025-03-27	12.64	12.51	-0.12	-0.95%	12.35	12.75	47316	5931	0.62%
2025-03-26	12.47	12.63	0.19	1.53%	12.41	12.84	58217	7356	0.76%
2025-03-25	12.64	12.44	-0.19	-1.50%	12.36	12.67	53250	6645	0.69%
2025-03-24	12.89	12.63	-0.32	-2.47%	12.38	12.98	86267	10935	1.12%
2025-03-21	13.39	12.95	-0.49	-3.65%	12.93	13.39	113200	14795	1.47%
2025-03-20	13.75	13.44	-0.22	-1.61%	13.43	13.77	88658	12043	1.15%
2025-03-19	13.70	13.66	-0.08	-0.58%	13.42	13.80	103651	14097	1.35%
2025-03-18	13.62	13.74	0.12	0.88%	13.50	13.79	113473	15532	1.48%
2025-03-17	13.45	13.62	0.28	2.10%	13.28	13.80	120386	16329	1.57%
2025-03-14	13.08	13.34	0.20	1.52%	12.98	13.39	79880	10570	1.04%
2025-03-13	13.48	13.14	-0.25	-1.87%	13.01	13.48	81198	10664	1.06%
2025-03-12	13.36	13.39	0.05	0.37%	13.25	13.54	83941	11262	1.09%
2025-03-11	13.26	13.34	-0.03	-0.22%	13.17	13.35	70554	9351	0.92%
2025-03-10	13.44	13.37	-0.08	-0.59%	13.25	13.51	61901	8259	0.81%
2025-03-07	13.59	13.45	-0.18	-1.32%	13.37	13.67	83844	11338	1.09%
2025-03-06	13.41	13.63	0.28	2.10%	13.33	13.67	124650	16915	1.62%
2025-03-05	13.23	13.35	0.12	0.91%	13.15	13.47	77289	10284	1.01%
2025-03-04	13.03	13.23	0.15	1.15%	12.91	13.25	66893	8818	0.87%
2025-03-03	13.06	13.08	0.03	0.23%	12.86	13.27	85621	11220	1.11%
2025-02-28	13.58	13.05	-0.61	-4.47%	12.90	13.58	124208	16466	1.62%
2025-02-27	13.95	13.66	-0.26	-1.87%	13.36	14.00	162199	22082	2.11%
2025-02-26	14.15	13.92	-0.10	-0.71%	13.76	14.28	195959	27207	2.55%
2025-02-25	13.92	14.02	0.14	1.01%	13.90	14.39	317822	45067	4.14%
2025-02-24	13.74	13.88	0.14	1.02%	13.41	13.88	168448	23083	2.19%
2025-02-21	13.69	13.74	0.04	0.29%	13.58	13.78	151307	20694	1.97%
2025-02-20	13.70	13.70	0.00	0.00%	13.42	13.84	170688	23323	2.22%
2025-02-19	13.67	13.70	0.07	0.51%	13.47	13.83	209956	28649	2.73%
2025-02-18	14.28	13.63	-0.79	-5.48%	13.43	14.28	282167	39018	3.67%
2025-02-17	13.68	14.42	0.74	5.41%	13.46	14.43	419815	58781	5.47%
2025-02-14	13.13	13.68	0.56	4.27%	12.90	14.17	323523	43776	4.21%
2025-02-13	13.40	13.12	-0.47	-3.46%	13.04	13.45	258009	34058	3.36%
2025-02-12	13.10	13.59	0.77	6.01%	13.01	14.10	373704	51053	4.87%
2025-02-11	12.94	12.82	0.04	0.31%	12.81	13.24	135576	17594	1.77%
2025-02-10	12.80	12.78	0.09	0.71%	12.63	12.85	74789	9540	0.97%
2025-02-07	12.56	12.69	0.19	1.52%	12.50	12.82	86172	10928	1.12%
2025-02-06	12.08	12.50	0.34	2.80%	12.08	12.50	68782	8523	0.90%
2025-02-05	12.00	12.16	0.27	2.27%	11.99	12.23	47323	5745	0.62%
2025-01-27	12.19	11.89	-0.25	-2.06%	11.87	12.24	46898	5633	0.61%
2025-01-24	12.00	12.14	0.12	1.00%	11.97	12.17	58655	7095	0.76%
2025-01-23	12.35	12.02	-0.22	-1.80%	12.01	12.53	76525	9408	1.00%
2025-01-22	12.31	12.24	-0.15	-1.21%	12.16	12.48	70290	8656	0.92%
2025-01-21	12.24	12.39	0.22	1.81%	12.19	12.48	88956	10961	1.16%
2025-01-20	12.00	12.17	0.27	2.27%	11.89	12.25	74346	8995	0.97%
2025-01-17	11.81	11.90	0.08	0.68%	11.76	11.99	59448	7075	0.77%
2025-01-16	11.81	11.82	0.13	1.11%	11.73	12.03	60327	7158	0.79%
2025-01-15	11.88	11.69	-0.19	-1.60%	11.66	11.93	50896	5979	0.66%
2025-01-14	11.39	11.88	0.56	4.95%	11.26	11.88	78045	9095	1.02%
2025-01-13	11.09	11.32	0.07	0.62%	10.92	11.36	54277	6070	0.71%
2025-01-10	11.57	11.25	-0.36	-3.10%	11.23	11.70	57870	6648	0.75%
2025-01-09	11.48	11.61	0.05	0.43%	11.46	11.74	49291	5745	0.64%
2025-01-08	11.74	11.56	-0.18	-1.53%	11.20	11.75	71927	8264	0.94%
2025-01-07	11.56	11.74	0.20	1.73%	11.48	11.74	64252	7483	0.84%
2025-01-06	11.37	11.54	0.17	1.50%	11.08	11.62	70535	8063	0.92%
2025-01-03	11.77	11.37	-0.39	-3.32%	11.34	11.86	81058	9369	1.06%
2025-01-02	12.12	11.76	-0.38	-3.13%	11.65	12.27	88271	10547	1.18%
2024-12-31	12.76	12.14	-0.62	-4.86%	12.12	12.81	90774	11218	1.22%
2024-12-30	12.88	12.76	-0.12	-0.93%	12.45	12.95	66575	8506	0.89%
2024-12-27	12.74	12.88	0.14	1.10%	12.62	13.04	84605	10933	1.13%
2024-12-26	12.51	12.74	0.23	1.84%	12.49	12.87	64604	8238	0.87%