佛塑科技（000973）历史行情
以下为佛塑科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 11.350 | 11.350 | 11.980 | 11.310 | 0.130 | 1.159% | 3,457.17万 | 4.02亿 | 3.417% |
| 2026-10-13 | 11.200 | 11.220 | 11.460 | 11.000 | -0.300 | -2.600% | 35.44万 | 3.98亿 | 3.500% |
| 2026-10-12 | 12.000 | 11.520 | 12.120 | 11.500 | -0.710 | -5.810% | 39.31万 | 4.63亿 | 3.890% |
| 2026-10-09 | 11.760 | 12.230 | 12.380 | 11.710 | 0.360 | 3.030% | 59.49万 | 7.22亿 | 5.880% |
| 2026-10-08 | 11.570 | 11.870 | 12.050 | 11.520 | 0.310 | 2.680% | 33.07万 | 3.93亿 | 3.270% |
| 2026-10-07 | 11.510 | 11.560 | 11.720 | 11.400 | 0.160 | 1.404% | 1,722.22万 | 1.99亿 | 1.702% |
| 2026-10-06 | 11.510 | 11.560 | 11.720 | 11.400 | 0.160 | 1.404% | 1,722.22万 | 1.99亿 | 1.702% |
| 2026-10-05 | 11.510 | 11.560 | 11.720 | 11.400 | 0.160 | 1.404% | 1,722.22万 | 1.99亿 | 1.702% |
| 2026-10-02 | 11.510 | 11.560 | 11.720 | 11.400 | 0.160 | 1.404% | 1,722.22万 | 1.99亿 | 1.702% |
| 2026-10-01 | 11.510 | 11.560 | 11.720 | 11.400 | 0.160 | 1.404% | 1,722.22万 | 1.99亿 | 1.702% |
| 2026-09-30 | 11.510 | 11.560 | 11.720 | 11.400 | 0.160 | 1.400% | 17.22万 | 1.99亿 | 1.700% |
| 2026-09-29 | 11.300 | 11.400 | 11.570 | 11.220 | 0.240 | 2.150% | 20.32万 | 2.32亿 | 2.010% |
| 2026-09-28 | 11.600 | 11.160 | 11.620 | 11.160 | -0.440 | -3.790% | 20.10万 | 2.27亿 | 1.990% |
| 2026-09-27 | 11.770 | 11.600 | 11.880 | 11.600 | -0.160 | -1.361% | 1,609.38万 | 1.89亿 | 1.591% |
| 2026-09-24 | 11.770 | 11.600 | 11.880 | 11.600 | -0.160 | -1.360% | 16.09万 | 1.89亿 | 1.590% |
| 2026-09-23 | 11.910 | 11.760 | 11.920 | 11.760 | -0.210 | -1.750% | 20.29万 | 2.40亿 | 2.010% |
| 2026-09-22 | 12.200 | 11.970 | 12.250 | 11.930 | -0.240 | -1.970% | 33.59万 | 4.05亿 | 3.320% |
| 2026-09-21 | 11.990 | 12.210 | 12.330 | 11.950 | 0.230 | 1.920% | 35.99万 | 4.39亿 | 3.560% |
| 2026-09-18 | 12.000 | 11.980 | 12.040 | 11.850 | -0.020 | -0.170% | 26.91万 | 3.21亿 | 2.660% |
| 2026-09-17 | 11.820 | 12.000 | 12.160 | 11.730 | 0.150 | 1.270% | 30.46万 | 3.64亿 | 3.010% |
| 2026-09-16 | 11.690 | 11.850 | 11.870 | 11.510 | 0.150 | 1.280% | 23.57万 | 2.76亿 | 2.330% |
| 2026-09-15 | 11.850 | 11.700 | 11.870 | 11.680 | -0.170 | -1.430% | 18.02万 | 2.12亿 | 1.780% |
| 2026-09-14 | 11.650 | 11.870 | 12.020 | 11.600 | 0.170 | 1.450% | 19.56万 | 2.32亿 | 1.930% |
| 2026-09-11 | 11.650 | 11.700 | 11.770 | 11.520 | -0.130 | -1.100% | 23.49万 | 2.73亿 | 2.320% |
| 2026-09-10 | 11.980 | 11.830 | 11.980 | 11.740 | -0.270 | -2.230% | 26.46万 | 3.13亿 | 2.620% |
| 2026-09-09 | 12.150 | 12.100 | 12.170 | 12.000 | -0.030 | -0.250% | 20.64万 | 2.49亿 | 2.040% |
| 2026-09-08 | 12.270 | 12.130 | 12.280 | 12.100 | -0.260 | -2.100% | 30.13万 | 3.66亿 | 2.980% |
| 2026-09-07 | 12.190 | 12.390 | 12.390 | 11.880 | 0.200 | 1.640% | 40.36万 | 4.89亿 | 3.990% |
| 2026-09-04 | 12.340 | 12.190 | 12.500 | 12.080 | 0.010 | 0.080% | 45.26万 | 5.57亿 | 4.470% |
| 2026-09-03 | 12.360 | 12.180 | 12.400 | 12.100 | -0.110 | -0.900% | 34.36万 | 4.20亿 | 3.400% |
| 2026-09-02 | 12.710 | 12.290 | 12.740 | 12.160 | -0.570 | -4.430% | 42.83万 | 5.30亿 | 4.230% |
| 2026-09-01 | 13.120 | 12.860 | 13.270 | 12.820 | -0.250 | -1.910% | 31.23万 | 4.05亿 | 3.090% |
| 2026-08-31 | 13.380 | 13.110 | 13.440 | 12.900 | -0.410 | -3.030% | 47.81万 | 6.27亿 | 4.730% |
| 2026-08-28 | 13.940 | 13.520 | 13.960 | 13.500 | -0.270 | -1.960% | 39.37万 | 5.37亿 | 3.890% |
| 2026-08-27 | 13.910 | 13.790 | 14.010 | 13.580 | -0.210 | -1.500% | 43.71万 | 5.99亿 | 4.320% |
| 2026-08-26 | 13.960 | 14.000 | 14.380 | 13.860 | -0.040 | -0.280% | 33.12万 | 4.66亿 | 3.270% |
| 2026-08-25 | 14.400 | 14.040 | 14.580 | 13.910 | -0.630 | -4.290% | 47.90万 | 6.78亿 | 4.730% |
| 2026-08-24 | 14.480 | 14.670 | 15.230 | 14.410 | 0.240 | 1.660% | 62.07万 | 9.16亿 | 6.140% |
| 2026-08-21 | 14.450 | 14.430 | 14.690 | 14.030 | 0.030 | 0.210% | 54.96万 | 7.89亿 | 5.430% |
| 2026-08-20 | 13.900 | 14.400 | 14.830 | 13.830 | 0.620 | 4.500% | 81.93万 | 11.88亿 | 8.100% |
| 2026-08-19 | 13.570 | 13.780 | 14.400 | 13.510 | 0.040 | 0.290% | 64.36万 | 9.05亿 | 6.360% |
| 2026-08-18 | 14.050 | 13.740 | 14.060 | 13.660 | -0.430 | -3.030% | 42.69万 | 5.89亿 | 4.220% |
| 2026-08-17 | 14.290 | 14.170 | 14.480 | 13.960 | -0.100 | -0.700% | 55.51万 | 7.85亿 | 5.490% |
| 2026-08-14 | 14.120 | 14.270 | 14.620 | 14.000 | 0.150 | 1.060% | 80.05万 | 11.47亿 | 7.910% |
| 2026-08-13 | 13.490 | 14.120 | 14.420 | 13.340 | 0.680 | 5.060% | 85.45万 | 12.02亿 | 8.450% |
| 2026-08-12 | 13.610 | 13.440 | 13.990 | 13.400 | -0.270 | -1.970% | 48.00万 | 6.52亿 | 4.740% |
| 2026-08-11 | 13.650 | 13.710 | 13.890 | 13.330 | 0.030 | 0.220% | 73.45万 | 10.00亿 | 7.590% |
| 2026-08-10 | 12.490 | 13.680 | 13.680 | 12.290 | 1.240 | 9.970% | 82.90万 | 10.83亿 | 8.570% |
| 2026-08-07 | 12.410 | 12.440 | 12.540 | 12.230 | 0.010 | 0.080% | 35.63万 | 4.41亿 | 3.680% |
| 2026-08-06 | 12.450 | 12.430 | 12.570 | 12.210 | -0.060 | -0.480% | 33.47万 | 4.14亿 | 3.460% |
| 2026-08-05 | 12.180 | 12.490 | 12.560 | 12.150 | 0.280 | 2.290% | 37.31万 | 4.63亿 | 3.860% |
| 2026-08-04 | 12.140 | 12.210 | 12.320 | 12.030 | 0.130 | 1.080% | 25.23万 | 3.08亿 | 2.610% |
| 2026-08-03 | 12.000 | 12.080 | 12.160 | 11.780 | 0.010 | 0.080% | 22.72万 | 2.73亿 | 2.350% |
| 2026-07-31 | 12.340 | 12.070 | 12.520 | 12.040 | -0.130 | -1.070% | 37.89万 | 4.64亿 | 3.920% |
| 2026-07-30 | 12.260 | 12.200 | 12.570 | 12.180 | -0.180 | -1.450% | 31.33万 | 3.87亿 | 3.240% |
| 2026-07-29 | 12.120 | 12.380 | 12.660 | 11.710 | 0.270 | 2.230% | 45.14万 | 5.53亿 | 4.670% |
| 2026-07-28 | 12.270 | 12.110 | 12.580 | 12.030 | -0.320 | -2.570% | 32.66万 | 4.01亿 | 3.380% |
| 2026-07-27 | 12.080 | 12.430 | 12.550 | 12.050 | 0.460 | 3.840% | 41.28万 | 5.08亿 | 4.270% |
| 2026-07-24 | 11.900 | 11.970 | 12.600 | 11.810 | -0.020 | -0.170% | 49.50万 | 6.03亿 | 5.120% |
| 2026-07-23 | 11.280 | 11.990 | 12.060 | 11.190 | 0.710 | 6.290% | 50.36万 | 5.93亿 | 5.210% |
| 2026-07-22 | 11.650 | 11.280 | 11.740 | 11.210 | -0.420 | -3.590% | 33.95万 | 3.89亿 | 3.510% |
| 2026-07-21 | 11.110 | 11.700 | 11.780 | 11.010 | 0.600 | 5.410% | 51.10万 | 5.85亿 | 5.280% |
| 2026-07-20 | 11.520 | 11.100 | 11.630 | 10.880 | -0.420 | -3.650% | 44.09万 | 4.96亿 | 4.560% |
| 2026-07-17 | 11.820 | 11.520 | 12.050 | 11.450 | -0.450 | -3.760% | 37.86万 | 4.43亿 | 3.910% |
| 2026-07-16 | 12.030 | 11.970 | 12.640 | 11.900 | -0.470 | -3.780% | 42.40万 | 5.19亿 | 4.380% |
| 2026-07-15 | 12.170 | 12.440 | 12.840 | 12.060 | 0.720 | 6.140% | 69.18万 | 8.69亿 | 7.150% |
| 2026-07-14 | 11.630 | 11.720 | 11.740 | 11.360 | 0.040 | 0.340% | 30.39万 | 3.52亿 | 3.140% |
| 2026-07-13 | 12.150 | 11.680 | 12.250 | 11.520 | -0.470 | -3.870% | 41.19万 | 4.87亿 | 4.260% |
| 2026-07-10 | 12.500 | 12.150 | 12.730 | 12.150 | -0.350 | -2.800% | 54.15万 | 6.77亿 | 5.600% |
| 2026-07-09 | 12.900 | 12.500 | 13.200 | 12.110 | -0.630 | -4.800% | 81.04万 | 10.17亿 | 8.380% |
| 2026-07-08 | 15.100 | 13.130 | 15.250 | 13.120 | -1.450 | -9.950% | 112.06万 | 15.55亿 | 11.580% |
| 2026-07-07 | 14.140 | 14.580 | 14.580 | 14.010 | 1.330 | 10.040% | 99.62万 | 14.43亿 | 10.300% |
| 2026-07-06 | 13.600 | 13.250 | 13.950 | 13.250 | -0.510 | -3.710% | 37.12万 | 5.01亿 | 3.840% |
| 2026-07-03 | 14.290 | 13.760 | 14.290 | 13.760 | -0.450 | -3.170% | 39.46万 | 5.48亿 | 4.080% |
| 2026-07-02 | 14.130 | 14.210 | 14.730 | 14.000 | -0.070 | -0.490% | 40.59万 | 5.84亿 | 4.200% |
| 2026-07-01 | 14.350 | 14.280 | 14.640 | 13.720 | -0.070 | -0.490% | 45.77万 | 6.47亿 | 4.730% |
| 2026-06-30 | 14.080 | 14.350 | 14.450 | 13.930 | 0.140 | 0.990% | 31.88万 | 4.53亿 | 3.300% |
| 2026-06-29 | 13.830 | 14.210 | 14.320 | 13.680 | 0.380 | 2.750% | 40.17万 | 5.64亿 | 4.150% |
| 2026-06-26 | 14.650 | 13.830 | 14.780 | 13.830 | -0.970 | -6.550% | 53.97万 | 7.67亿 | 5.580% |
| 2026-06-25 | 15.240 | 14.800 | 15.430 | 14.740 | -0.660 | -4.270% | 54.06万 | 8.08亿 | 5.590% |
| 2026-06-24 | 15.300 | 15.460 | 15.780 | 15.050 | 0.000 | 0.000% | 42.46万 | 6.57亿 | 4.390% |
| 2026-06-23 | 15.920 | 15.460 | 16.130 | 15.360 | -0.730 | -4.510% | 50.69万 | 7.95亿 | 5.240% |
| 2026-06-22 | 15.100 | 16.190 | 16.240 | 14.540 | 0.880 | 5.750% | 88.83万 | 13.68亿 | 9.180% |
| 2026-06-18 | 15.660 | 15.310 | 15.840 | 15.150 | -0.520 | -3.280% | 68.55万 | 10.56亿 | 7.090% |
| 2026-06-17 | 15.770 | 15.830 | 16.350 | 15.660 | -0.220 | -1.370% | 69.91万 | 11.16亿 | 7.230% |
| 2026-06-16 | 15.500 | 16.050 | 16.360 | 15.010 | 0.770 | 5.040% | 97.50万 | 15.38亿 | 10.080% |
| 2026-06-15 | 15.180 | 15.280 | 15.520 | 14.990 | 0.220 | 1.460% | 91.60万 | 13.95亿 | 9.470% |
| 2026-06-12 | 14.070 | 15.060 | 15.250 | 13.930 | 1.060 | 7.570% | 83.46万 | 12.28亿 | 8.630% |
| 2026-06-11 | 14.070 | 14.000 | 14.340 | 13.770 | -0.060 | -0.430% | 38.21万 | 5.36亿 | 3.950% |
| 2026-06-10 | 14.400 | 14.060 | 14.700 | 13.950 | -0.460 | -3.170% | 43.13万 | 6.14亿 | 4.460% |
| 2026-06-09 | 13.940 | 14.520 | 14.610 | 13.640 | 0.820 | 5.990% | 73.24万 | 10.46亿 | 7.570% |
| 2026-06-08 | 13.570 | 13.700 | 14.140 | 13.500 | -0.200 | -1.440% | 44.08万 | 6.11亿 | 4.560% |
| 2026-06-05 | 14.130 | 13.900 | 14.430 | 13.750 | -0.240 | -1.700% | 43.00万 | 6.04亿 | 4.440% |
| 2026-06-04 | 14.430 | 14.140 | 14.530 | 14.110 | -0.400 | -2.750% | 36.65万 | 5.22亿 | 3.790% |
| 2026-06-03 | 14.750 | 14.540 | 15.240 | 14.410 | -0.030 | -0.210% | 36.98万 | 5.46亿 | 3.820% |
| 2026-06-02 | 14.690 | 14.570 | 14.720 | 14.090 | -0.140 | -0.950% | 40.81万 | 5.89亿 | 4.220% |
| 2026-06-01 | 14.670 | 14.710 | 15.050 | 14.520 | -0.040 | -0.270% | 44.12万 | 6.53亿 | 4.560% |
| 2026-05-29 | 15.310 | 14.750 | 15.330 | 14.640 | -0.530 | -3.470% | 47.55万 | 7.09亿 | 4.910% |
| 2026-05-28 | 15.030 | 15.280 | 15.440 | 14.970 | 0.260 | 1.730% | 55.93万 | 8.51亿 | 5.780% |
| 2026-05-27 | 14.850 | 15.020 | 15.490 | 14.790 | 0.050 | 0.330% | 61.65万 | 9.37亿 | 6.370% |
| 2026-05-26 | 14.970 | 14.970 | 15.190 | 14.430 | -0.030 | -0.200% | 53.40万 | 7.92亿 | 5.520% |
| 2026-05-25 | 15.190 | 15.000 | 15.230 | 14.810 | -0.290 | -1.900% | 60.62万 | 9.06亿 | 6.270% |
| 2026-05-22 | 15.260 | 15.290 | 15.440 | 14.750 | -0.140 | -0.910% | 66.08万 | 9.97亿 | 6.830% |
| 2026-05-21 | 17.140 | 15.430 | 17.340 | 15.420 | -1.700 | -9.920% | 99.39万 | 16.06亿 | 10.270% |
| 2026-05-20 | 16.510 | 17.130 | 17.410 | 16.410 | 0.430 | 2.570% | 61.25万 | 10.40亿 | 6.330% |
| 2026-05-19 | 16.400 | 16.700 | 16.950 | 15.980 | 0.190 | 1.150% | 62.14万 | 10.20亿 | 6.420% |
| 2026-05-18 | 16.720 | 16.510 | 16.790 | 16.200 | -0.450 | -2.650% | 56.38万 | 9.30亿 | 5.830% |
| 2026-05-15 | 17.620 | 16.960 | 17.750 | 16.560 | -0.660 | -3.750% | 86.15万 | 14.71亿 | 8.910% |
| 2026-05-14 | 19.090 | 17.620 | 19.230 | 17.620 | -1.960 | -10.010% | 100.96万 | 18.42亿 | 10.440% |
| 2026-05-13 | 19.790 | 19.580 | 19.910 | 19.390 | -0.470 | -2.340% | 57.91万 | 11.32亿 | 5.990% |
| 2026-05-12 | 20.200 | 20.050 | 20.320 | 19.370 | -0.330 | -1.620% | 62.15万 | 12.29亿 | 6.420% |
| 2026-05-11 | 19.980 | 20.380 | 20.470 | 19.510 | 0.510 | 2.570% | 65.39万 | 13.14亿 | 6.760% |
| 2026-05-08 | 20.680 | 19.870 | 21.000 | 19.790 | -1.010 | -4.840% | 76.09万 | 15.34亿 | 7.870% |
| 2026-05-07 | 21.260 | 20.880 | 21.330 | 20.340 | -0.360 | -1.690% | 75.29万 | 15.65亿 | 7.780% |
| 2026-05-06 | 21.050 | 21.240 | 21.450 | 20.650 | 0.260 | 1.240% | 92.67万 | 19.56亿 | 9.580% |
| 2026-04-30 | 22.090 | 20.980 | 22.240 | 20.590 | -0.300 | -1.410% | 106.98万 | 22.76亿 | 11.060% |
| 2026-04-29 | 19.330 | 21.280 | 21.280 | 18.290 | 1.940 | 10.030% | 117.08万 | 23.57亿 | 12.100% |
| 2026-04-28 | 19.620 | 19.340 | 19.790 | 19.160 | -0.370 | -1.880% | 57.47万 | 11.14亿 | 5.940% |
| 2026-04-27 | 19.090 | 19.710 | 20.190 | 19.070 | 0.730 | 3.850% | 87.21万 | 17.20亿 | 9.010% |
| 2026-04-24 | 17.090 | 18.980 | 18.980 | 16.790 | 1.730 | 10.030% | 100.26万 | 18.40亿 | 10.360% |
| 2026-04-23 | 18.330 | 17.250 | 18.370 | 17.240 | -0.950 | -5.220% | 64.55万 | 11.32亿 | 6.670% |
| 2026-04-22 | 17.600 | 18.200 | 18.330 | 17.500 | 0.440 | 2.480% | 74.97万 | 13.51亿 | 7.750% |
| 2026-04-21 | 18.000 | 17.760 | 18.450 | 17.390 | -0.270 | -1.500% | 73.56万 | 13.12亿 | 7.600% |
| 2026-04-20 | 18.000 | 18.030 | 18.340 | 17.460 | -0.380 | -2.060% | 86.25万 | 15.42亿 | 8.920% |
| 2026-04-17 | 17.260 | 18.410 | 18.880 | 17.100 | 1.130 | 6.540% | 113.41万 | 20.91亿 | 11.720% |
| 2026-04-16 | 17.540 | 17.280 | 18.000 | 16.860 | -0.830 | -4.580% | 109.64万 | 18.99亿 | 11.330% |
| 2026-04-15 | 18.988 | 18.108 | 20.698 | 17.988 | 0.000 | 0.000% | 154.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 19.078 | 18.868 | 19.218 | 18.288 | -0.480 | -2.481% | 57.22万 | 0.00亿 | 0.000% |
| 2026-04-13 | 17.928 | 19.348 | 19.498 | 17.818 | 0.000 | 0.000% | 63.25万 | 0.00亿 | 0.000% |
| 2026-04-10 | 17.518 | 18.108 | 18.168 | 17.128 | 0.000 | 0.000% | 77.97万 | 0.00亿 | 0.000% |
| 2026-04-09 | 17.518 | 17.398 | 17.928 | 17.108 | 0.000 | 0.000% | 50.39万 | 0.00亿 | 0.000% |
| 2026-04-08 | 17.648 | 17.878 | 18.158 | 17.038 | 0.000 | 0.000% | 75.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 17.588 | 17.638 | 17.908 | 16.848 | 0.000 | 0.000% | 62.34万 | 0.00亿 | 0.000% |
| 2026-04-03 | 17.398 | 17.358 | 17.738 | 16.878 | 0.000 | 0.000% | 48.45万 | 0.00亿 | 0.000% |
| 2026-04-02 | 17.888 | 17.578 | 18.178 | 17.268 | 0.000 | 0.000% | 51.06万 | 0.00亿 | 0.000% |
| 2026-04-01 | 18.598 | 17.948 | 18.658 | 17.868 | 0.000 | 0.000% | 59.54万 | 0.00亿 | 0.000% |