福光股份 (688010) - 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
2026-07-24	25.30	24.95	-0.71	-2.77%	24.80	25.96	37942	9629	2.36%
2026-07-23	26.44	25.66	-0.64	-2.43%	25.30	26.82	41650	10793	2.59%
2026-07-22	27.06	26.30	-0.70	-2.59%	26.05	27.46	62705	16864	3.91%
2026-07-21	25.78	27.00	1.91	7.61%	22.00	27.00	83858	21004	5.22%
2026-07-20	29.18	25.09	-2.61	-9.42%	24.24	29.28	75248	19872	4.69%
2026-07-17	31.15	27.70	-3.71	-11.81%	27.52	31.30	65141	18983	4.06%
2026-07-16	32.70	31.41	-1.86	-5.59%	30.90	33.33	49932	15986	3.11%
2026-07-15	34.85	33.27	-1.35	-3.90%	32.73	35.35	46161	15592	2.87%
2026-07-14	35.83	34.62	-0.90	-2.53%	32.80	36.93	63815	21964	3.97%
2026-07-13	39.21	35.52	-5.00	-12.34%	35.31	39.78	65657	24468	4.09%
2026-07-10	40.50	40.52	-0.17	-0.42%	40.00	42.90	71493	29738	4.45%
2026-07-09	38.53	40.69	2.41	6.30%	37.50	40.87	72979	28748	4.55%
2026-07-08	40.11	38.28	-1.04	-2.64%	36.91	40.11	50529	19467	3.15%
2026-07-07	40.56	39.32	-1.53	-3.75%	38.26	41.12	47201	18688	2.94%
2026-07-06	42.98	40.85	-2.17	-5.04%	39.60	43.39	70369	28979	4.38%
2026-07-03	44.60	43.02	-2.85	-6.21%	43.00	45.87	70715	31123	4.40%
2026-07-02	46.70	45.87	-0.79	-1.69%	44.00	48.49	78152	36389	4.87%
2026-07-01	49.50	46.66	-1.97	-4.05%	46.57	50.19	95086	45732	5.92%
2026-06-30	42.84	48.63	5.63	13.09%	42.00	48.88	125413	58550	7.81%
2026-06-29	43.71	43.00	-1.37	-3.09%	41.41	45.53	88503	38257	5.51%
2026-06-26	46.15	44.37	-1.78	-3.86%	43.18	46.28	92802	41597	5.78%
2026-06-25	45.25	46.15	0.45	0.98%	43.68	46.76	101678	46412	6.33%
2026-06-24	43.98	45.70	1.03	2.31%	43.40	46.92	120580	54661	7.51%
2026-06-23	46.41	44.67	-0.83	-1.82%	44.11	47.00	110075	49933	6.86%
2026-06-22	48.58	45.50	-4.97	-9.85%	45.11	50.47	169003	78711	10.53%
2026-06-18	47.62	50.47	2.59	5.41%	46.99	52.50	164986	81830	10.28%
2026-06-17	44.34	47.88	3.47	7.81%	43.50	49.66	191257	90533	11.91%
2026-06-16	43.12	44.41	0.91	2.09%	42.60	45.74	178156	79072	11.10%
2026-06-15	45.60	43.50	-4.34	-9.07%	41.30	45.60	238256	103322	14.84%
2026-06-12	41.00	47.84	7.97	19.99%	41.00	47.84	237433	107805	14.79%
2026-06-11	33.00	39.87	6.64	19.98%	32.93	39.88	160324	60921	9.99%
2026-06-10	34.03	33.23	-1.20	-3.49%	32.78	34.83	47947	16100	2.99%
2026-06-09	34.39	34.43	0.38	1.12%	33.72	34.80	38985	13368	2.43%
2026-06-08	35.00	34.05	-2.60	-7.09%	33.44	35.78	57252	19822	3.57%
2026-06-05	35.33	36.65	0.27	0.74%	34.73	38.20	60922	22234	3.79%
2026-06-04	36.20	36.38	-0.13	-0.36%	35.63	37.17	51230	18591	3.19%
2026-06-03	36.38	36.51	0.28	0.77%	35.71	38.40	77980	28897	4.86%
2026-06-02	36.09	36.23	0.29	0.81%	34.51	37.33	72220	25978	4.50%
2026-06-01	37.61	35.94	-1.21	-3.26%	35.85	38.11	75319	27791	4.69%
2026-05-29	43.70	37.15	-6.80	-15.47%	36.79	43.75	142046	55960	8.85%
2026-05-28	44.50	43.95	-0.22	-0.50%	43.85	47.00	64325	28770	4.01%
2026-05-27	45.36	44.17	-1.33	-2.92%	44.01	47.71	73530	33485	4.58%
2026-05-26	45.03	45.50	-0.78	-1.69%	44.19	46.85	82760	37273	5.15%
2026-05-25	47.37	46.28	-0.47	-1.01%	44.86	47.37	106095	48620	6.61%
2026-05-22	39.80	46.75	7.55	19.26%	39.01	46.80	141823	61797	8.83%
2026-05-21	41.32	39.20	-2.00	-4.85%	39.08	43.43	98181	40340	6.11%
2026-05-20	39.96	41.20	0.84	2.08%	39.00	41.48	99139	40081	6.17%
2026-05-19	37.50	40.36	3.49	9.47%	36.56	40.99	143501	55977	8.94%
2026-05-18	34.32	36.87	3.22	9.57%	32.92	36.93	104516	37307	6.51%
2026-05-15	33.53	33.65	-0.10	-0.30%	32.83	34.36	47975	16150	2.99%
2026-05-14	34.78	33.75	-0.95	-2.74%	33.30	35.19	43078	14653	2.68%
2026-05-13	34.46	34.70	-0.13	-0.37%	33.50	34.90	35641	12318	2.22%
2026-05-12	34.98	34.83	-0.24	-0.68%	33.78	35.40	63768	21954	3.97%
2026-05-11	35.40	35.07	0.00	0.00%	34.89	36.10	58960	20890	3.67%
2026-05-08	34.10	35.07	0.55	1.59%	33.36	35.34	41621	14396	2.59%
2026-05-07	33.92	34.52	0.94	2.80%	33.50	34.78	52628	18068	3.28%
2026-05-06	33.66	33.58	0.13	0.39%	33.10	34.63	43767	14764	2.73%
2026-04-30	33.12	33.45	0.26	0.78%	32.95	33.62	34259	11410	2.13%
2026-04-29	33.66	33.19	-0.48	-1.43%	33.00	34.48	43594	14727	2.72%
2026-04-28	35.00	33.67	-1.73	-4.89%	33.33	35.00	52756	17892	3.29%
2026-04-27	33.87	35.40	1.53	4.52%	33.78	35.93	53035	18549	3.30%
2026-04-24	34.41	33.87	-0.89	-2.56%	33.81	35.05	37465	12835	2.33%
2026-04-23	35.66	34.76	-1.14	-3.18%	34.60	35.98	37049	13018	2.31%
2026-04-22	35.60	35.90	0.08	0.22%	34.98	36.00	39610	14080	2.47%
2026-04-21	35.09	35.82	0.01	0.03%	34.88	36.36	57309	20511	3.57%
2026-04-20	34.47	35.81	1.00	2.87%	34.02	36.77	83906	29699	5.23%
2026-04-17	34.30	34.81	0.48	1.40%	34.15	35.35	42161	14679	2.63%