福恩股份（001312）历史行情

以下为福恩股份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
2026-10-09	17.950	18.100	18.150	17.710	0.100	0.556%	2.65万	0.00亿	0.000%
2026-10-08	17.770	18.000	18.130	17.740	0.240	1.351%	2.16万	0.00亿	0.000%
2026-10-07	17.830	17.760	18.060	17.660	-0.060	-0.337%	203.57万	0.36亿	3.561%
2026-10-06	17.830	17.760	18.060	17.660	-0.060	-0.337%	203.57万	0.36亿	3.561%
2026-10-05	17.830	17.760	18.060	17.660	-0.060	-0.337%	203.57万	0.36亿	3.561%
2026-10-02	17.830	17.760	18.060	17.660	-0.060	-0.337%	203.57万	0.36亿	3.561%
2026-10-01	17.830	17.760	18.060	17.660	-0.060	-0.337%	203.57万	0.36亿	3.561%
2026-09-30	17.830	17.760	18.060	17.660	-0.060	-0.337%	2.04万	0.00亿	0.000%
2026-09-29	17.760	17.820	17.980	17.750	-0.010	-0.056%	1.70万	0.00亿	0.000%
2026-09-28	18.350	17.830	18.360	17.810	-0.520	-2.834%	3.12万	0.00亿	0.000%
2026-09-27	17.990	18.350	18.470	17.980	0.330	1.831%	425.30万	0.78亿	7.440%
2026-09-24	17.990	18.350	18.470	17.980	0.330	1.831%	4.25万	0.00亿	0.000%
2026-09-23	18.050	18.020	18.190	18.000	-0.100	-0.552%	1.74万	0.00亿	0.000%
2026-09-22	18.400	18.120	18.440	18.080	-0.240	-1.307%	3.00万	0.00亿	0.000%
2026-09-21	18.500	18.360	18.500	18.230	-0.260	-1.396%	4.39万	0.00亿	0.000%
2026-09-18	17.580	18.620	18.970	17.580	0.980	5.556%	7.45万	0.00亿	0.000%
2026-09-17	17.600	17.640	17.770	17.310	0.060	0.341%	1.78万	0.00亿	0.000%
2026-09-16	17.300	17.580	17.620	17.230	0.200	1.151%	1.11万	0.00亿	0.000%
2026-09-15	17.610	17.380	17.770	17.360	-0.240	-1.362%	1.42万	0.00亿	0.000%
2026-09-14	16.880	17.620	17.790	16.880	0.670	3.953%	2.55万	0.00亿	0.000%
2026-09-11	17.120	16.950	17.170	16.840	-0.270	-1.568%	1.37万	0.00亿	0.000%
2026-09-10	17.510	17.220	17.510	17.200	-0.330	-1.880%	1.25万	0.00亿	0.000%
2026-09-09	17.550	17.550	17.640	17.420	-0.100	-0.567%	1.27万	0.00亿	0.000%
2026-09-08	17.580	17.650	17.660	17.440	0.110	0.627%	0.91万	0.00亿	0.000%
2026-09-07	17.530	17.540	17.620	17.360	-0.010	-0.057%	1.12万	0.00亿	0.000%
2026-09-04	17.680	17.550	17.840	17.470	-0.150	-0.847%	1.70万	0.00亿	0.000%
2026-09-03	17.910	17.700	18.050	17.650	-0.210	-1.173%	1.86万	0.00亿	0.000%
2026-09-02	17.680	17.910	18.000	17.510	0.140	0.788%	2.43万	0.00亿	0.000%
2026-09-01	17.530	17.770	17.850	17.530	0.150	0.851%	1.85万	0.00亿	0.000%
2026-08-31	17.580	17.620	17.640	17.440	0.010	0.057%	1.17万	0.00亿	0.000%
2026-08-28	17.660	17.610	17.660	17.540	0.010	0.057%	1.08万	0.00亿	0.000%
2026-08-27	17.550	17.600	17.660	17.370	0.050	0.285%	1.13万	0.00亿	0.000%
2026-08-26	17.310	17.550	17.680	17.310	0.110	0.631%	1.63万	0.00亿	0.000%
2026-08-25	17.130	17.440	17.450	17.060	0.320	1.869%	1.39万	0.00亿	0.000%
2026-08-24	17.340	17.120	17.400	16.980	-0.230	-1.326%	1.54万	0.00亿	0.000%
2026-08-21	17.410	17.350	17.490	17.210	-0.170	-0.970%	1.24万	0.00亿	0.000%
2026-08-20	17.420	17.520	17.580	17.420	0.120	0.690%	1.27万	0.00亿	0.000%
2026-08-19	17.950	17.400	17.950	17.310	-0.680	-3.761%	2.79万	0.00亿	0.000%
2026-08-18	18.180	18.080	18.240	18.010	-0.200	-1.094%	2.20万	0.00亿	0.000%
2026-08-17	18.440	18.280	18.440	18.110	-0.160	-0.868%	3.97万	0.00亿	0.000%
2026-08-14	18.080	18.440	18.930	17.710	0.400	2.217%	6.33万	0.00亿	0.000%
2026-08-13	17.790	18.040	18.490	17.790	0.230	1.291%	4.66万	0.00亿	0.000%
2026-08-12	17.780	17.810	17.880	17.710	-0.070	-0.391%	2.17万	0.00亿	0.000%
2026-08-11	18.010	17.880	18.020	17.720	-0.170	-0.942%	2.21万	0.00亿	0.000%
2026-08-10	17.830	18.050	18.080	17.740	0.280	1.576%	2.91万	0.00亿	0.000%
2026-08-07	17.760	17.770	17.830	17.570	-0.030	-0.169%	1.96万	0.00亿	0.000%
2026-08-06	17.800	17.800	17.990	17.550	-0.080	-0.447%	2.53万	0.00亿	0.000%
2026-08-05	17.820	17.880	17.980	17.770	0.070	0.393%	2.19万	0.00亿	0.000%
2026-08-04	18.030	17.810	18.080	17.740	-0.170	-0.945%	2.51万	0.00亿	0.000%
2026-08-03	17.690	17.980	17.980	17.610	0.230	1.296%	2.04万	0.00亿	0.000%
2026-07-31	17.520	17.750	17.830	17.520	0.230	1.313%	2.24万	0.00亿	0.000%
2026-07-30	17.510	17.520	17.850	17.400	0.010	0.057%	2.76万	0.00亿	0.000%
2026-07-29	17.450	17.510	17.580	17.310	0.070	0.401%	1.98万	0.00亿	0.000%
2026-07-28	17.320	17.440	17.660	17.280	-0.030	-0.172%	2.89万	0.00亿	0.000%
2026-07-27	16.700	17.470	17.570	16.680	0.760	4.548%	3.43万	0.00亿	0.000%
2026-07-24	17.200	16.710	17.200	16.700	-0.580	-3.355%	1.97万	0.00亿	0.000%
2026-07-23	16.890	17.290	17.320	16.810	0.410	2.429%	2.41万	0.00亿	0.000%
2026-07-22	16.910	16.880	17.170	16.830	-0.150	-0.881%	2.07万	0.00亿	0.000%
2026-07-21	17.280	17.030	17.290	16.400	-0.140	-0.815%	3.26万	0.00亿	0.000%
2026-07-20	17.370	17.170	17.550	17.010	0.000	0.000%	2.63万	0.00亿	0.000%
2026-07-17	17.810	17.170	18.050	17.080	-0.670	-3.756%	2.79万	0.00亿	0.000%
2026-07-16	17.530	17.840	18.110	17.480	0.160	0.905%	2.61万	0.00亿	0.000%
2026-07-15	17.330	17.680	17.800	17.330	0.250	1.434%	2.42万	0.00亿	0.000%
2026-07-14	17.710	17.430	17.710	17.160	-0.090	-0.514%	2.32万	0.00亿	0.000%
2026-07-13	17.930	17.520	17.990	17.410	-0.550	-3.044%	3.04万	0.00亿	0.000%
2026-07-10	17.640	18.070	18.300	17.430	0.430	2.438%	3.20万	0.00亿	0.000%
2026-07-09	17.900	17.640	17.990	17.310	-0.280	-1.563%	2.97万	0.00亿	0.000%
2026-07-08	18.440	17.920	18.440	17.900	-0.460	-2.503%	2.37万	0.00亿	0.000%
2026-07-07	19.260	18.380	19.260	18.300	-0.800	-4.171%	2.45万	0.00亿	0.000%
2026-07-06	19.590	19.180	19.770	19.160	-0.260	-1.337%	2.20万	0.00亿	0.000%
2026-07-03	19.430	19.440	19.600	19.210	0.240	1.250%	2.57万	0.00亿	0.000%
2026-07-02	19.570	19.200	19.620	19.150	-0.460	-2.340%	2.86万	0.00亿	0.000%
2026-07-01	19.130	19.660	19.940	18.950	0.510	2.663%	4.24万	0.00亿	0.000%
2026-06-30	18.600	19.150	19.580	18.260	0.560	3.012%	4.03万	0.00亿	0.000%
2026-06-29	18.520	18.590	18.740	18.030	-0.080	-0.428%	2.50万	0.00亿	0.000%
2026-06-26	19.300	18.670	19.320	18.620	-0.570	-2.963%	2.50万	0.00亿	0.000%
2026-06-25	19.500	19.240	19.580	19.090	-0.360	-1.837%	2.11万	0.00亿	0.000%
2026-06-24	19.910	19.600	20.250	19.320	-0.310	-1.557%	2.75万	0.00亿	0.000%
2026-06-23	19.720	19.910	20.130	19.610	0.190	0.963%	2.93万	0.00亿	0.000%
2026-06-22	19.630	19.720	19.740	19.020	0.080	0.407%	3.30万	0.00亿	0.000%
2026-06-18	20.090	19.640	20.120	19.570	-0.520	-2.579%	2.86万	0.00亿	0.000%
2026-06-17	19.650	20.160	20.430	19.520	0.470	2.387%	4.42万	0.00亿	0.000%
2026-06-16	19.690	19.690	19.930	19.390	0.000	0.000%	3.29万	0.00亿	0.000%
2026-06-15	19.280	19.690	19.690	19.280	0.460	2.392%	2.94万	0.00亿	0.000%
2026-06-12	19.000	19.230	19.490	18.930	0.380	2.016%	2.90万	0.00亿	0.000%
2026-06-11	18.990	18.850	19.280	18.740	-0.180	-0.946%	2.36万	0.00亿	0.000%
2026-06-10	19.390	19.030	19.520	18.800	-0.490	-2.510%	3.48万	0.00亿	0.000%
2026-06-09	19.530	19.520	19.680	19.280	0.020	0.103%	2.36万	0.00亿	0.000%
2026-06-08	19.850	19.500	20.090	19.150	-0.590	-2.937%	3.11万	0.00亿	0.000%
2026-06-05	20.120	20.090	20.420	19.830	-0.240	-1.181%	3.23万	0.00亿	0.000%
2026-06-04	20.180	20.330	20.430	19.610	0.150	0.743%	4.17万	0.00亿	0.000%
2026-06-03	20.770	20.180	20.900	20.090	-0.670	-3.213%	3.71万	0.00亿	0.000%
2026-06-02	21.300	20.850	21.420	20.760	-0.520	-2.433%	3.01万	0.00亿	0.000%
2026-06-01	21.000	21.370	21.450	20.840	0.260	1.232%	2.94万	0.00亿	0.000%
2026-05-29	21.040	21.110	21.450	20.710	0.080	0.380%	4.17万	0.00亿	0.000%
2026-05-28	21.460	21.030	21.550	20.930	-0.580	-2.684%	3.85万	0.00亿	0.000%
2026-05-27	21.230	21.610	21.940	21.230	0.180	0.840%	4.03万	0.00亿	0.000%
2026-05-26	21.870	21.430	22.090	21.180	-0.670	-3.032%	4.54万	0.00亿	0.000%
2026-05-25	22.870	22.100	22.870	22.010	-0.620	-2.729%	4.83万	0.00亿	0.000%
2026-05-22	23.240	22.720	23.690	22.470	-0.540	-2.322%	6.05万	0.00亿	0.000%
2026-05-21	23.570	23.260	24.330	23.120	-0.410	-1.732%	7.53万	0.00亿	0.000%
2026-05-20	23.900	23.670	23.900	23.400	-0.480	-1.988%	5.34万	0.00亿	0.000%
2026-05-19	24.250	24.150	25.200	24.080	-0.250	-1.025%	8.15万	0.00亿	0.000%
2026-05-18	23.300	24.400	24.540	23.230	0.830	3.521%	9.54万	0.00亿	0.000%
2026-05-15	23.590	23.570	23.840	23.250	0.040	0.170%	5.15万	0.00亿	0.000%
2026-05-14	24.210	23.530	24.210	23.530	-0.720	-2.969%	6.95万	0.00亿	0.000%
2026-05-13	24.800	24.250	24.800	24.040	-0.620	-2.493%	7.83万	0.00亿	0.000%
2026-05-12	24.600	24.870	25.200	24.600	0.290	1.180%	9.26万	0.00亿	0.000%
2026-05-11	25.490	24.580	25.490	24.490	-0.730	-2.884%	11.67万	0.00亿	0.000%
2026-05-08	23.970	25.310	25.680	23.970	1.440	6.033%	14.86万	0.00亿	0.000%
2026-05-07	23.590	23.870	23.960	23.500	0.190	0.802%	8.09万	0.00亿	0.000%
2026-05-06	23.450	23.680	23.880	23.300	0.420	1.806%	8.68万	0.00亿	0.000%
2026-04-30	23.560	23.260	23.560	23.050	-0.290	-1.231%	6.77万	0.00亿	0.000%
2026-04-29	23.280	23.550	23.650	23.280	0.320	1.378%	8.88万	0.00亿	0.000%
2026-04-28	24.550	23.230	24.560	23.040	-1.480	-5.989%	14.16万	0.00亿	0.000%
2026-04-27	25.800	24.710	26.100	24.690	-1.520	-5.795%	15.17万	0.00亿	0.000%
2026-04-24	26.280	26.230	27.270	26.220	-0.500	-1.871%	15.34万	0.00亿	0.000%
2026-04-23	28.270	26.730	28.270	26.600	-2.170	-7.509%	22.93万	0.00亿	0.000%
2026-04-22	27.900	28.900	30.120	27.800	-1.470	-4.840%	29.48万	0.00亿	0.000%
2026-04-21	36.310	30.370	36.330	29.910	0.000	0.000%	40.99万	0.00亿	0.000%