福龙马 (603686) - 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
2026-05-29	16.08	15.47	-0.54	-3.37%	15.38	16.13	103265	16154	2.49%
2026-05-28	15.91	16.01	0.02	0.13%	15.64	16.12	116923	18589	2.81%
2026-05-27	16.35	15.99	-0.52	-3.15%	15.85	16.50	139241	22392	3.35%
2026-05-26	16.65	16.51	-0.29	-1.73%	16.34	16.87	119849	19791	2.88%
2026-05-25	17.08	16.80	-0.31	-1.81%	16.69	17.37	110302	18694	2.66%
2026-05-22	16.89	17.11	0.34	2.03%	16.63	17.20	121878	20707	2.93%
2026-05-21	17.34	16.77	-0.58	-3.34%	16.76	17.63	175740	30396	4.23%
2026-05-20	17.76	17.35	-0.54	-3.02%	17.27	17.80	142713	24802	3.44%
2026-05-19	17.98	17.89	-0.11	-0.61%	17.61	18.20	130609	23373	3.14%
2026-05-18	18.50	18.00	-0.57	-3.07%	17.81	18.50	185390	33408	4.46%
2026-05-15	18.40	18.57	0.10	0.54%	18.20	18.94	208629	38748	5.02%
2026-05-14	19.10	18.47	-0.63	-3.30%	18.44	19.48	291614	54734	7.02%
2026-05-13	19.05	19.10	-0.06	-0.31%	18.94	19.28	147210	28060	3.54%
2026-05-12	19.59	19.16	-0.45	-2.29%	19.14	19.70	189075	36653	4.55%
2026-05-11	20.10	19.61	-0.47	-2.34%	19.57	20.16	264010	52068	6.36%
2026-05-08	19.90	20.08	0.28	1.41%	19.76	20.28	309524	62054	7.45%
2026-05-07	19.30	19.80	0.61	3.18%	19.26	20.19	343788	67964	8.28%
2026-05-06	19.00	19.19	0.23	1.21%	18.96	19.25	121685	23300	2.93%
2026-04-30	18.91	18.96	0.08	0.42%	18.75	19.05	96050	18154	2.31%
2026-04-29	18.37	18.88	0.28	1.51%	18.37	18.93	118893	22384	2.86%
2026-04-28	18.80	18.60	-0.21	-1.12%	18.47	18.80	97153	18057	2.34%
2026-04-27	18.54	18.81	0.15	0.80%	18.21	18.86	107279	19979	2.58%
2026-04-24	18.55	18.66	-0.02	-0.11%	18.46	18.85	100198	18691	2.41%
2026-04-23	19.12	18.68	-0.39	-2.05%	18.59	19.12	128053	24015	3.08%
2026-04-22	19.23	19.07	0.17	0.90%	18.90	19.23	145767	27756	3.51%
2026-04-21	18.98	18.90	-0.16	-0.84%	18.72	19.02	90458	17047	2.18%
2026-04-20	18.88	19.06	0.18	0.95%	18.81	19.14	110702	21090	2.66%
2026-04-17	18.85	18.88	0.05	0.27%	18.65	19.17	120075	22617	2.89%
2026-04-16	18.50	18.83	0.34	1.84%	18.40	18.88	125432	23501	3.02%
2026-04-15	18.78	18.49	-0.26	-1.39%	18.45	18.80	111081	20657	2.67%
2026-04-14	18.58	18.75	0.22	1.19%	18.41	18.75	108996	20230	2.62%
2026-04-13	18.58	18.53	0.07	0.38%	18.37	18.69	89259	16518	2.15%
2026-04-10	18.36	18.46	0.15	0.82%	18.35	18.75	113041	20990	2.72%
2026-04-09	18.66	18.31	-0.35	-1.88%	18.20	18.66	102672	18831	2.47%
2026-04-08	18.25	18.66	0.66	3.67%	18.18	18.67	158188	29291	3.81%
2026-04-07	17.89	18.00	0.11	0.61%	17.82	18.10	75318	13552	1.81%
2026-04-03	18.30	17.89	-0.41	-2.24%	17.85	18.35	95127	17123	2.29%
2026-04-02	18.34	18.30	-0.12	-0.65%	18.23	18.43	86961	15940	2.09%
2026-04-01	18.70	18.42	0.09	0.49%	18.24	18.75	98090	18023	2.36%
2026-03-31	18.74	18.33	-0.21	-1.13%	18.31	18.89	141379	26301	3.40%
2026-03-30	18.10	18.54	0.25	1.37%	18.00	18.60	122355	22456	2.95%
2026-03-27	17.89	18.29	0.29	1.61%	17.81	18.33	102185	18569	2.46%
2026-03-26	18.55	18.00	-0.53	-2.86%	17.93	18.55	116221	21119	2.80%
2026-03-25	18.18	18.53	0.22	1.20%	18.18	18.54	122492	22569	2.95%
2026-03-24	18.03	18.31	0.63	3.56%	17.70	18.36	198343	35723	4.77%
2026-03-23	18.20	17.68	-0.82	-4.43%	17.58	18.52	187514	33804	4.51%
2026-03-20	19.05	18.50	-0.54	-2.84%	18.50	19.26	169026	31775	4.07%
2026-03-19	19.43	19.04	-0.66	-3.35%	18.93	19.55	144590	27704	3.48%
2026-03-18	19.45	19.70	0.25	1.29%	19.31	19.71	118092	23040	2.84%
2026-03-17	19.98	19.45	-0.43	-2.16%	19.45	20.10	134033	26519	3.23%
2026-03-16	19.90	19.88	-0.05	-0.25%	19.59	20.13	119587	23697	2.88%
2026-03-13	20.20	19.93	-0.39	-1.92%	19.91	20.41	125818	25361	3.03%
2026-03-12	20.45	20.32	-0.31	-1.50%	20.18	20.66	113169	23041	2.72%
2026-03-11	20.76	20.63	-0.13	-0.63%	20.56	20.88	105180	21765	2.53%
2026-03-10	20.87	20.76	0.15	0.73%	20.67	20.95	116390	24185	2.80%
2026-03-09	20.62	20.61	-0.37	-1.76%	20.12	20.72	173949	35503	4.19%
2026-03-06	20.93	20.98	-0.02	-0.10%	20.85	21.20	93519	19646	2.25%
2026-03-05	21.00	21.00	0.30	1.45%	20.88	21.30	135050	28473	3.25%
2026-03-04	20.57	20.70	-0.30	-1.43%	20.35	21.19	173082	36022	4.17%
2026-03-03	22.20	21.00	-1.31	-5.87%	20.99	22.44	278135	59961	6.70%
2026-03-02	22.96	22.31	-1.04	-4.45%	22.30	23.18	256401	57744	6.17%
2026-02-27	23.00	23.35	0.16	0.69%	22.95	23.37	158785	36838	3.82%
2026-02-26	23.70	23.19	-0.53	-2.23%	23.06	23.71	257626	59883	6.20%
2026-02-25	23.60	23.72	0.10	0.42%	23.40	23.82	155010	36721	3.73%
2026-02-24	24.14	23.62	-0.06	-0.25%	23.31	24.20	191489	45375	4.61%