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
2026-08-06	13.35	13.34	-0.09	-0.67%	13.17	13.52	110994	14786	2.67%
2026-08-05	13.33	13.43	0.06	0.45%	13.28	13.51	152155	20384	3.66%
2026-08-04	13.29	13.37	0.12	0.91%	13.15	13.41	166757	22192	4.01%
2026-08-03	12.82	13.25	0.55	4.33%	12.79	13.27	192717	25275	4.64%
2026-07-31	12.50	12.70	0.22	1.76%	12.50	12.78	110894	14063	2.67%
2026-07-30	12.54	12.48	-0.12	-0.95%	12.43	12.81	110931	13981	2.67%
2026-07-29	12.38	12.60	0.24	1.94%	12.31	12.70	124622	15646	3.00%
2026-07-28	12.15	12.36	0.10	0.82%	12.15	12.49	93999	11615	2.26%
2026-07-27	11.87	12.26	0.37	3.11%	11.79	12.32	117213	14294	2.82%
2026-07-24	12.22	11.89	-0.42	-3.41%	11.89	12.35	95678	11525	2.30%
2026-07-23	11.79	12.31	0.42	3.53%	11.79	12.35	151171	18368	3.64%
2026-07-22	12.08	11.89	-0.11	-0.92%	11.80	12.26	143660	17208	3.46%
2026-07-21	11.92	12.00	0.00	0.00%	11.49	12.08	172399	20394	4.15%
2026-07-20	12.05	12.00	-0.19	-1.56%	11.85	12.53	197313	24037	4.75%
2026-07-17	12.95	12.19	-0.79	-6.09%	12.11	13.10	222470	27984	5.36%
2026-07-16	12.35	12.98	0.58	4.68%	12.34	13.32	289032	37494	6.96%
2026-07-15	12.20	12.40	0.08	0.65%	12.18	12.69	92148	11500	2.22%
2026-07-14	12.15	12.32	0.17	1.40%	12.02	12.32	100363	12211	2.42%
2026-07-13	13.03	12.15	-0.70	-5.45%	12.13	13.03	138009	17126	3.32%
2026-07-10	12.68	12.85	0.29	2.31%	12.36	13.11	143411	18401	3.45%
2026-07-09	12.52	12.56	0.01	0.08%	12.12	12.60	129036	15993	3.11%
2026-07-08	12.88	12.55	-0.51	-3.91%	12.53	13.04	113829	14472	2.74%
2026-07-07	13.34	13.06	-0.27	-2.03%	12.97	13.52	120799	15870	2.91%
2026-07-06	13.80	13.33	-0.56	-4.03%	13.32	13.82	193273	26163	4.65%
2026-07-03	13.23	13.89	0.70	5.31%	13.16	14.15	274561	37808	6.61%
2026-07-02	13.06	13.19	0.13	1.00%	13.02	13.58	156595	20878	3.77%
2026-07-01	12.92	13.06	0.14	1.08%	12.88	13.18	115115	15019	2.77%
2026-06-30	12.80	12.92	0.11	0.86%	12.64	12.98	101748	13078	2.45%
2026-06-29	13.01	12.81	-0.25	-1.91%	12.64	13.08	121692	15616	2.93%
2026-06-26	13.42	13.06	-0.38	-2.83%	13.04	13.44	100728	13284	2.42%
2026-06-25	13.69	13.55	-0.24	-1.74%	13.46	13.87	102903	13989	2.48%
2026-06-24	14.09	13.79	-0.39	-2.75%	13.61	14.17	93822	12960	2.26%
2026-06-23	14.04	14.18	0.08	0.57%	14.04	14.47	109345	15648	2.63%
2026-06-22	14.24	14.10	-0.13	-0.91%	13.64	14.26	135984	18908	3.27%
2026-06-18	14.23	14.23	-0.06	-0.42%	14.14	14.54	99073	14176	2.38%
2026-06-17	14.59	14.29	-0.37	-2.52%	14.24	14.70	83144	11973	2.00%
2026-06-16	14.75	14.66	-0.08	-0.54%	14.50	14.77	69617	10191	1.68%
2026-06-15	14.44	14.74	0.31	2.15%	14.43	14.83	88196	12970	2.12%
2026-06-12	14.18	14.43	0.39	2.78%	14.09	14.53	128416	18468	3.09%
2026-06-11	14.22	14.04	-0.31	-2.16%	13.91	14.37	94504	13280	2.27%
2026-06-10	14.55	14.35	-0.30	-2.05%	14.25	14.67	87170	12562	2.10%
2026-06-09	14.58	14.65	0.08	0.55%	14.44	14.75	89453	13058	2.15%
2026-06-08	14.60	14.57	-0.53	-3.51%	14.38	15.22	110688	16295	2.66%
2026-06-05	15.15	15.10	0.04	0.27%	14.68	15.40	119511	17974	2.88%
2026-06-04	15.05	15.06	-0.13	-0.86%	14.92	15.23	87301	13134	2.10%
2026-06-03	15.30	15.19	-0.17	-1.11%	15.03	15.43	91073	13867	2.19%
2026-06-02	15.78	15.36	-0.41	-2.60%	15.18	15.78	105440	16193	2.54%
2026-06-01	15.40	15.77	0.30	1.94%	15.39	15.96	126810	19998	3.05%
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%