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
2026-05-22	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%
2026-04-16	33.82	34.33	0.51	1.51%	33.82	35.08	42758	14737	2.66%
2026-04-15	34.20	33.82	-0.31	-0.91%	33.78	34.86	39632	13603	2.47%
2026-04-14	34.00	34.13	0.05	0.15%	33.71	34.80	39773	13537	2.48%
2026-04-13	33.60	34.08	-0.41	-1.19%	33.39	34.70	41677	14232	2.60%
2026-04-10	33.49	34.49	1.00	2.99%	33.49	35.19	61025	21145	3.80%
2026-04-09	32.70	33.49	0.43	1.30%	32.53	34.06	61310	20519	3.82%
2026-04-08	30.50	33.06	3.01	10.02%	30.30	33.33	68837	22177	4.29%
2026-04-07	31.20	30.05	-0.85	-2.75%	30.00	31.20	25261	7666	1.57%
2026-04-03	28.96	30.90	2.00	6.92%	28.80	31.28	54356	16572	3.39%
2026-04-02	29.55	28.90	-0.98	-3.28%	28.65	29.86	20747	6052	1.29%
2026-04-01	28.57	29.88	1.87	6.68%	28.09	30.27	39974	11774	2.49%
2026-03-31	28.95	28.01	-0.64	-2.23%	27.98	28.95	19544	5545	1.22%
2026-03-30	28.24	28.65	0.27	0.95%	27.90	28.88	14154	4025	0.88%
2026-03-27	28.34	28.38	0.05	0.18%	28.00	28.67	18861	5362	1.17%
2026-03-26	29.16	28.33	-0.83	-2.85%	28.08	29.16	17769	5069	1.11%
2026-03-25	28.46	29.16	1.23	4.40%	27.63	29.92	36059	10420	2.25%
2026-03-24	27.20	27.93	1.41	5.32%	26.60	28.08	23679	6420	1.47%
2026-03-23	28.21	26.52	-1.68	-5.96%	26.30	28.21	30619	8335	1.91%
2026-03-20	29.33	28.20	-1.05	-3.59%	28.11	29.67	26200	7542	1.63%
2026-03-19	29.46	29.25	-0.77	-2.56%	29.15	30.15	26391	7822	1.64%
2026-03-18	29.31	30.02	0.64	2.18%	29.22	30.14	16747	4967	1.04%
2026-03-17	30.37	29.38	-0.85	-2.81%	29.30	30.37	17445	5193	1.09%
2026-03-16	29.80	30.23	0.72	2.44%	29.21	30.37	21239	6312	1.32%
2026-03-13	29.95	29.51	-0.43	-1.44%	29.40	30.05	18699	5548	1.16%
2026-03-12	30.82	29.94	-0.71	-2.32%	29.55	30.82	25860	7757	1.61%
2026-03-11	31.02	30.65	-0.24	-0.78%	30.62	31.68	31610	9854	1.97%
2026-03-10	30.66	30.89	0.24	0.78%	30.51	31.17	25353	7816	1.58%
2026-03-09	30.73	30.65	-0.84	-2.67%	29.20	30.78	58681	17597	3.65%
2026-03-06	31.92	31.49	-0.76	-2.36%	31.39	32.14	34792	11003	2.17%
2026-03-05	31.91	32.25	0.81	2.58%	31.80	32.60	41527	13387	2.59%
2026-03-04	31.49	31.44	-0.26	-0.82%	31.25	32.15	30242	9552	1.88%
2026-03-03	33.99	31.70	-1.90	-5.65%	31.59	33.99	48535	15833	3.02%
2026-03-02	33.03	33.60	0.12	0.36%	32.99	33.94	57532	19274	3.58%
2026-02-27	32.02	33.48	0.98	3.02%	31.91	33.70	51119	16889	3.18%
2026-02-26	31.14	32.50	1.36	4.37%	31.14	32.58	44848	14309	2.79%
2026-02-25	31.10	31.14	0.07	0.23%	30.93	31.44	23770	7407	1.48%
2026-02-24	31.42	31.07	-0.13	-0.42%	30.90	31.59	22859	7118	1.42%