福立旺 (688678) - 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
2026-08-21	19.75	19.40	-0.30	-1.52%	19.06	19.86	126138	24572	3.13%
2026-08-20	18.78	19.70	1.13	6.09%	18.57	19.90	204256	39962	5.07%
2026-08-19	19.50	18.57	-1.46	-7.29%	18.23	20.10	200947	38157	4.98%
2026-08-18	19.98	20.03	-0.13	-0.64%	19.34	20.12	176002	34677	4.37%
2026-08-17	18.99	20.16	1.11	5.83%	18.83	20.29	189027	37321	4.69%
2026-08-14	18.99	19.05	-0.13	-0.68%	18.63	19.50	110717	21039	2.75%
2026-08-13	19.01	19.18	0.33	1.75%	18.80	19.88	187194	36406	4.64%
2026-08-12	17.83	18.85	0.83	4.61%	17.83	18.99	157562	29244	3.91%
2026-08-11	17.68	18.02	0.02	0.11%	17.49	18.27	121353	21717	3.01%
2026-08-10	18.93	18.00	-1.19	-6.20%	17.67	19.19	196772	35621	4.88%
2026-08-07	18.00	19.19	1.31	7.33%	17.59	19.38	257901	48305	6.40%
2026-08-06	16.98	17.88	0.72	4.20%	16.80	18.11	160578	28378	3.98%
2026-08-05	16.15	17.16	0.94	5.80%	16.10	17.50	195545	33345	4.85%
2026-08-04	15.62	16.22	0.70	4.51%	15.41	16.78	166391	27028	4.13%
2026-08-03	15.00	15.52	0.31	2.04%	14.96	15.79	142941	21941	3.55%
2026-07-31	14.57	15.21	1.35	9.74%	14.33	15.83	210741	32070	5.23%
2026-07-30	15.08	13.86	-1.39	-9.11%	13.70	15.26	165464	23746	4.10%
2026-07-29	15.86	15.25	-0.59	-3.72%	14.81	16.05	125862	19239	3.12%
2026-07-28	16.18	15.84	-0.67	-4.06%	15.50	16.94	142660	23055	3.54%
2026-07-27	15.84	16.51	0.57	3.58%	15.68	16.51	92993	15052	2.31%
2026-07-24	16.61	15.94	-0.99	-5.85%	15.86	16.94	99942	16311	2.48%
2026-07-23	16.62	16.93	0.05	0.30%	16.43	17.09	116312	19467	2.89%
2026-07-22	16.88	16.88	-0.07	-0.41%	16.59	17.50	174866	29669	4.34%
2026-07-21	16.33	16.95	0.80	4.95%	14.81	17.09	239739	38696	5.95%
2026-07-20	18.95	16.15	-1.70	-9.52%	15.36	19.07	294933	49580	7.32%
2026-07-17	21.76	17.85	-4.02	-18.38%	17.73	21.87	347835	68111	8.63%
2026-07-16	20.25	21.87	1.77	8.81%	19.88	23.20	469330	102423	11.64%
2026-07-15	20.40	20.10	-0.45	-2.19%	19.61	20.93	206205	41827	5.12%
2026-07-14	22.00	20.55	-1.04	-4.82%	19.50	23.58	310117	64517	7.69%
2026-07-13	20.82	21.59	0.46	2.18%	20.46	21.82	212301	45182	5.27%
2026-07-10	21.24	21.13	0.13	0.62%	20.95	22.54	166537	36312	4.13%
2026-07-09	20.38	21.00	0.50	2.44%	19.63	21.11	147184	30057	3.65%
2026-07-08	21.34	20.50	-0.94	-4.38%	20.22	21.60	117298	24223	2.91%
2026-07-07	21.70	21.44	-0.51	-2.32%	21.19	22.07	111004	23958	2.75%
2026-07-06	23.20	21.95	-1.42	-6.08%	21.42	23.41	182595	40530	4.53%
2026-07-03	23.00	23.37	0.67	2.95%	22.50	24.15	187193	43952	4.64%
2026-07-02	22.92	22.70	-0.74	-3.16%	22.45	24.08	183323	42753	4.55%
2026-07-01	24.20	23.44	-0.73	-3.02%	23.06	24.42	213120	50503	5.29%
2026-06-30	22.89	24.17	1.11	4.81%	22.89	24.54	306518	73502	7.60%
2026-06-29	20.83	23.06	2.14	10.23%	20.29	23.68	248525	54577	6.17%
2026-06-26	21.50	20.92	-0.86	-3.95%	20.50	21.70	147924	31289	3.67%
2026-06-25	22.84	21.78	-1.12	-4.89%	21.68	22.90	137509	30454	3.41%
2026-06-24	23.10	22.90	-0.32	-1.38%	22.32	23.25	117053	26689	2.90%
2026-06-23	23.39	23.22	-0.10	-0.43%	22.10	23.55	152750	35037	3.79%
2026-06-22	24.22	23.32	-0.65	-2.71%	22.34	24.44	238611	55421	5.92%
2026-06-18	22.77	23.97	1.26	5.55%	22.72	24.24	224927	53209	5.58%
2026-06-17	21.78	22.71	0.78	3.56%	21.70	23.15	165521	37199	4.11%
2026-06-16	21.54	21.93	0.47	2.19%	21.33	22.30	125004	27400	3.10%
2026-06-15	20.17	21.46	1.40	6.98%	20.17	21.54	130572	27570	3.24%
2026-06-12	20.79	20.06	-0.34	-1.67%	19.89	21.07	123654	25330	3.07%
2026-06-11	20.00	20.40	0.26	1.29%	19.65	20.78	160437	32574	3.98%
2026-06-10	21.28	20.14	-1.50	-6.93%	19.97	21.63	183200	37477	4.54%
2026-06-09	21.51	21.64	0.43	2.03%	20.90	21.71	110678	23728	2.75%
2026-06-08	21.78	21.21	-1.15	-5.14%	20.95	22.29	138452	29791	3.43%
2026-06-05	22.00	22.36	0.16	0.72%	21.47	23.05	170740	38052	4.24%
2026-06-04	21.80	22.20	0.08	0.36%	21.77	23.05	162314	36342	4.03%
2026-06-03	21.41	22.12	0.56	2.60%	21.40	22.94	160965	35780	3.99%
2026-06-02	21.85	21.56	-0.17	-0.78%	21.07	22.07	137089	29540	3.40%
2026-06-01	21.88	21.73	-0.33	-1.50%	21.55	22.87	152362	33568	3.78%
2026-05-29	23.66	22.06	-1.62	-6.84%	21.90	23.81	213578	48345	5.30%
2026-05-28	23.42	23.68	0.01	0.04%	23.11	23.95	137340	32379	3.41%
2026-05-27	24.41	23.67	-0.81	-3.31%	23.46	24.94	229224	55100	5.69%
2026-05-26	24.60	24.48	-0.27	-1.09%	23.82	24.94	206960	50500	5.13%
2026-05-25	25.25	24.75	-0.17	-0.68%	24.38	25.79	169370	42223	4.20%
2026-05-22	24.89	24.92	0.03	0.12%	24.08	25.07	210335	51843	5.22%
2026-05-21	25.77	24.89	-0.59	-2.32%	24.60	26.03	236068	60422	5.86%
2026-05-20	25.66	25.48	-0.17	-0.66%	25.05	25.90	175943	44627	4.36%
2026-05-19	25.70	25.65	-0.11	-0.43%	25.10	26.02	196204	50006	4.87%
2026-05-18	25.30	25.76	0.46	1.82%	24.98	26.18	278222	71404	6.90%
2026-05-15	25.00	25.30	0.50	2.02%	24.20	25.68	299788	75014	7.44%