福晶科技（002222）历史行情

以下为福晶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
2026-10-08	60.870	56.580	61.200	55.800	-4.060	-6.695%	18.06万	0.00亿	0.000%
2026-10-07	62.980	60.640	63.290	60.330	-1.510	-2.430%	1,106.63万	6.80亿	2.364%
2026-10-06	62.980	60.640	63.290	60.330	-1.510	-2.430%	1,106.63万	6.80亿	2.364%
2026-10-05	62.980	60.640	63.290	60.330	-1.510	-2.430%	1,106.63万	6.80亿	2.364%
2026-10-02	62.980	60.640	63.290	60.330	-1.510	-2.430%	1,106.63万	6.80亿	2.364%
2026-10-01	62.980	60.640	63.290	60.330	-1.510	-2.430%	1,106.63万	6.80亿	2.364%
2026-09-30	62.980	60.640	63.290	60.330	-1.510	-2.430%	11.07万	0.00亿	0.000%
2026-09-29	62.340	62.150	63.450	61.380	0.430	0.697%	15.60万	0.00亿	0.000%
2026-09-28	67.880	61.720	67.880	61.360	-6.350	-9.329%	24.57万	0.00亿	0.000%
2026-09-27	69.370	68.070	71.550	67.880	-1.860	-2.660%	2,009.45万	13.97亿	4.292%
2026-09-24	69.370	68.070	71.550	67.880	-1.860	-2.660%	20.09万	0.00亿	0.000%
2026-09-23	71.430	69.930	71.850	68.810	-1.220	-1.715%	22.60万	0.00亿	0.000%
2026-09-22	70.800	71.150	72.680	69.820	1.390	1.993%	34.08万	0.00亿	0.000%
2026-09-21	69.880	69.760	70.830	68.780	0.060	0.086%	22.43万	0.00亿	0.000%
2026-09-18	69.690	69.700	70.150	68.420	1.000	1.456%	24.58万	0.00亿	0.000%
2026-09-17	68.340	68.700	70.150	68.050	0.110	0.160%	28.96万	0.00亿	0.000%
2026-09-16	63.490	68.590	69.810	63.130	5.130	8.084%	35.99万	0.00亿	0.000%
2026-09-15	63.880	63.460	65.400	63.200	-1.110	-1.719%	14.22万	0.00亿	0.000%
2026-09-14	63.840	64.570	65.560	62.280	-0.350	-0.539%	14.55万	0.00亿	0.000%
2026-09-11	65.600	64.920	66.600	63.000	-1.930	-2.887%	17.95万	0.00亿	0.000%
2026-09-10	66.050	66.850	67.870	65.500	0.340	0.511%	12.92万	0.00亿	0.000%
2026-09-09	67.760	66.510	68.750	66.030	0.020	0.030%	15.70万	0.00亿	0.000%
2026-09-08	68.310	66.490	68.800	66.220	-1.800	-2.636%	14.84万	0.00亿	0.000%
2026-09-07	65.290	68.290	68.580	64.490	3.890	6.040%	21.20万	0.00亿	0.000%
2026-09-04	66.700	64.400	68.650	63.950	-1.830	-2.763%	17.55万	0.00亿	0.000%
2026-09-03	67.400	66.230	67.890	65.500	-0.360	-0.541%	13.18万	0.00亿	0.000%
2026-09-02	66.650	66.590	67.960	66.100	-0.960	-1.421%	14.87万	0.00亿	0.000%
2026-09-01	70.630	67.550	70.700	67.000	-2.950	-4.184%	21.37万	0.00亿	0.000%
2026-08-31	67.330	70.500	70.600	66.530	2.350	3.448%	26.77万	0.00亿	0.000%
2026-08-28	68.770	68.150	70.690	68.000	0.520	0.769%	27.81万	0.00亿	0.000%
2026-08-27	65.780	67.630	68.500	64.760	2.730	4.206%	24.58万	0.00亿	0.000%
2026-08-26	63.910	64.900	65.890	63.630	1.150	1.804%	18.92万	0.00亿	0.000%
2026-08-25	61.440	63.750	64.460	60.220	1.150	1.837%	20.76万	0.00亿	0.000%
2026-08-24	64.600	62.600	64.910	60.590	-2.010	-3.111%	22.30万	0.00亿	0.000%
2026-08-21	63.520	64.610	66.600	62.000	1.020	1.604%	21.71万	0.00亿	0.000%
2026-08-20	62.990	63.590	64.630	61.880	1.610	2.598%	22.79万	0.00亿	0.000%
2026-08-19	66.500	61.980	66.500	61.980	-6.890	-10.004%	39.20万	0.00亿	0.000%
2026-08-18	67.650	68.870	69.170	66.060	1.220	1.803%	30.92万	0.00亿	0.000%
2026-08-17	66.000	67.650	67.770	64.610	2.690	4.141%	26.10万	0.00亿	0.000%
2026-08-14	64.380	64.960	65.540	63.500	1.270	1.994%	20.90万	0.00亿	0.000%
2026-08-13	66.500	63.690	66.800	63.600	-1.810	-2.763%	29.85万	0.00亿	0.000%
2026-08-12	63.060	65.500	66.600	62.660	2.370	3.754%	34.94万	0.00亿	0.000%
2026-08-11	60.110	63.130	64.950	59.710	1.990	3.255%	33.25万	0.00亿	0.000%
2026-08-10	62.360	61.140	63.260	59.470	-0.930	-1.498%	29.00万	0.00亿	0.000%
2026-08-07	60.200	62.070	62.220	59.080	2.520	4.232%	33.10万	0.00亿	0.000%
2026-08-06	58.210	59.550	60.680	57.070	1.340	2.302%	38.05万	0.00亿	0.000%
2026-08-05	52.000	58.210	58.210	51.880	5.290	9.996%	39.99万	0.00亿	0.000%
2026-08-04	49.980	52.920	53.460	49.200	3.900	7.956%	33.42万	0.00亿	0.000%
2026-08-03	48.280	49.020	49.800	47.600	-0.010	-0.020%	26.63万	0.00亿	0.000%
2026-07-31	49.830	49.030	51.900	49.010	1.730	3.658%	44.53万	0.00亿	0.000%
2026-07-30	49.940	47.300	51.480	47.300	-5.260	-10.008%	45.82万	0.00亿	0.000%
2026-07-29	56.530	52.560	56.530	52.560	-5.840	-10.000%	40.65万	0.00亿	0.000%
2026-07-28	63.020	58.400	63.020	57.900	1.110	1.938%	69.27万	0.00亿	0.000%
2026-07-27	55.980	57.290	57.890	54.890	1.300	2.322%	18.78万	0.00亿	0.000%
2026-07-24	56.780	55.990	57.870	55.610	-1.310	-2.286%	15.54万	0.00亿	0.000%
2026-07-23	58.000	57.300	59.650	56.740	-0.220	-0.382%	19.70万	0.00亿	0.000%
2026-07-22	58.860	57.520	61.110	57.040	-2.060	-3.458%	27.57万	0.00亿	0.000%
2026-07-21	56.550	59.580	59.860	49.650	4.430	8.033%	39.78万	0.00亿	0.000%
2026-07-20	62.230	55.150	62.860	54.050	-4.900	-8.160%	31.60万	0.00亿	0.000%
2026-07-17	66.120	60.050	66.480	59.340	-5.880	-8.919%	28.76万	0.00亿	0.000%
2026-07-16	68.580	65.930	70.290	65.310	-3.880	-5.558%	22.65万	0.00亿	0.000%
2026-07-15	73.680	69.810	74.350	69.210	-3.310	-4.527%	19.47万	0.00亿	0.000%
2026-07-14	72.000	73.120	73.730	68.770	2.030	2.856%	27.53万	0.00亿	0.000%
2026-07-13	77.000	71.090	77.650	70.800	-6.360	-8.212%	24.94万	0.00亿	0.000%
2026-07-10	81.570	77.450	84.500	77.440	-3.920	-4.818%	27.78万	0.00亿	0.000%
2026-07-09	77.920	81.370	81.770	74.020	4.970	6.505%	29.94万	0.00亿	0.000%
2026-07-08	77.250	76.400	79.300	73.900	-0.160	-0.209%	23.51万	0.00亿	0.000%
2026-07-07	79.900	76.560	80.210	74.910	-3.850	-4.788%	27.48万	0.00亿	0.000%
2026-07-06	84.400	80.410	84.490	78.000	-1.790	-2.178%	22.02万	0.00亿	0.000%
2026-07-03	84.180	82.200	85.760	82.080	-2.850	-3.351%	21.11万	0.00亿	0.000%
2026-07-02	84.700	85.050	88.660	82.750	-2.040	-2.342%	22.24万	0.00亿	0.000%
2026-07-01	91.900	87.090	92.060	86.280	-5.090	-5.522%	28.06万	0.00亿	0.000%
2026-06-30	85.300	92.180	92.900	83.670	7.580	8.960%	35.45万	0.00亿	0.000%
2026-06-29	88.730	84.600	92.100	82.720	-5.480	-6.083%	31.95万	0.00亿	0.000%
2026-06-26	96.050	90.080	96.090	90.020	-8.130	-8.278%	34.02万	0.00亿	0.000%
2026-06-25	95.900	98.210	99.400	92.900	3.290	3.466%	38.32万	0.00亿	0.000%
2026-06-24	90.860	94.920	96.150	90.610	2.020	2.174%	30.07万	0.00亿	0.000%
2026-06-23	99.900	92.900	99.900	91.270	-8.520	-8.401%	45.04万	0.00亿	0.000%
2026-06-22	103.260	101.420	108.050	99.520	-1.480	-1.438%	44.31万	0.00亿	0.000%
2026-06-18	102.340	102.900	103.480	100.780	-1.470	-1.408%	36.49万	0.00亿	0.000%
2026-06-17	97.770	104.370	104.630	97.350	4.370	4.370%	44.44万	0.00亿	0.000%
2026-06-16	96.190	100.000	101.620	94.930	3.810	3.961%	42.26万	0.00亿	0.000%
2026-06-15	90.900	96.190	96.370	89.980	5.910	6.546%	35.21万	0.00亿	0.000%
2026-06-12	93.880	90.280	93.890	89.180	-0.340	-0.375%	25.81万	0.00亿	0.000%
2026-06-11	87.780	90.620	92.730	87.780	2.690	3.059%	28.78万	0.00亿	0.000%
2026-06-10	89.250	87.930	89.960	86.680	-2.890	-3.182%	20.43万	0.00亿	0.000%
2026-06-09	88.100	90.820	91.100	87.130	4.420	5.116%	26.47万	0.00亿	0.000%
2026-06-08	87.980	86.400	90.760	85.880	-7.900	-8.378%	32.44万	0.00亿	0.000%
2026-06-05	96.200	94.300	99.900	93.690	-2.800	-2.884%	29.50万	0.00亿	0.000%
2026-06-04	95.710	97.100	98.560	95.410	-1.800	-1.820%	29.51万	0.00亿	0.000%
2026-06-03	95.420	98.900	102.920	95.420	5.350	5.719%	46.12万	0.00亿	0.000%
2026-06-02	92.880	93.550	94.950	89.160	2.310	2.532%	30.82万	0.00亿	0.000%
2026-06-01	99.410	91.240	100.260	90.900	-9.220	-9.178%	39.75万	0.00亿	0.000%
2026-05-29	109.900	100.460	110.550	99.700	-7.280	-6.757%	41.99万	0.00亿	0.000%
2026-05-28	101.920	107.740	108.530	99.420	7.590	7.579%	47.81万	0.00亿	0.000%
2026-05-27	102.100	100.150	106.170	98.570	-3.750	-3.609%	38.95万	0.00亿	0.000%
2026-05-26	110.900	103.900	112.730	102.100	-7.890	-7.058%	40.99万	0.00亿	0.000%
2026-05-25	108.900	111.790	113.900	106.810	6.330	6.002%	52.07万	0.00亿	0.000%
2026-05-22	100.480	105.460	106.900	98.800	4.980	4.956%	45.66万	0.00亿	0.000%
2026-05-21	108.890	100.480	109.740	99.900	-7.520	-6.963%	47.24万	0.00亿	0.000%
2026-05-20	104.890	108.000	110.840	101.200	2.650	2.515%	42.02万	0.00亿	0.000%
2026-05-19	103.050	105.350	105.780	98.210	0.720	0.688%	34.51万	0.00亿	0.000%
2026-05-18	102.900	104.630	108.400	102.900	-1.090	-1.031%	34.38万	0.00亿	0.000%
2026-05-15	112.640	105.720	116.900	104.190	-7.940	-6.986%	47.77万	0.00亿	0.000%
2026-05-14	115.640	113.660	124.500	113.030	-2.560	-2.203%	43.55万	0.00亿	0.000%
2026-05-13	107.950	116.220	118.890	107.950	2.960	2.613%	50.74万	0.00亿	0.000%
2026-05-12	110.840	113.260	117.450	104.180	4.670	4.301%	68.13万	0.00亿	0.000%
2026-05-11	113.900	108.590	113.900	104.220	0.450	0.416%	66.81万	0.00亿	0.000%
2026-05-08	95.800	108.140	108.140	93.920	9.840	10.010%	57.50万	0.00亿	0.000%
2026-05-07	92.560	98.300	100.350	90.400	5.740	6.201%	45.33万	0.00亿	0.000%
2026-05-06	88.910	92.560	95.350	86.470	5.840	6.734%	48.66万	0.00亿	0.000%
2026-04-30	89.710	86.720	90.790	85.600	-0.170	-0.196%	31.51万	0.00亿	0.000%
2026-04-29	85.360	86.890	89.270	85.360	1.390	1.626%	32.42万	0.00亿	0.000%
2026-04-28	86.900	85.500	88.490	84.900	-2.310	-2.631%	27.90万	0.00亿	0.000%
2026-04-27	89.200	87.810	91.180	87.300	-1.340	-1.503%	35.09万	0.00亿	0.000%
2026-04-24	91.700	89.150	95.500	87.500	-2.950	-3.203%	39.10万	0.00亿	0.000%
2026-04-23	97.790	92.100	98.900	89.930	-6.140	-6.250%	43.96万	0.00亿	0.000%
2026-04-22	93.260	98.240	100.500	93.260	4.820	5.159%	36.28万	0.00亿	0.000%
2026-04-21	89.510	93.420	95.490	88.900	1.800	1.965%	25.46万	0.00亿	0.000%
2026-04-20	90.230	91.620	93.970	89.470	1.040	1.148%	26.09万	0.00亿	0.000%
2026-04-17	86.750	90.580	91.880	86.750	5.100	5.966%	32.85万	0.00亿	0.000%
2026-04-16	83.400	85.480	87.780	82.260	2.020	2.420%	26.75万	0.00亿	0.000%
2026-04-15	85.440	83.460	85.950	82.070	-1.960	-2.295%	29.42万	0.00亿	0.000%
2026-04-14	85.700	85.420	87.400	83.730	-0.880	-1.020%	32.56万	0.00亿	0.000%
2026-04-13	84.490	86.300	87.760	83.460	0.000	0.000%	32.80万	0.00亿	0.000%
2026-04-10	81.640	85.380	86.890	81.630	0.000	0.000%	45.38万	0.00亿	0.000%
2026-04-09	78.080	81.590	83.400	77.900	0.000	0.000%	46.72万	0.00亿	0.000%
2026-04-08	80.480	80.990	81.140	77.910	0.000	0.000%	57.87万	0.00亿	0.000%
2026-04-07	75.370	79.410	80.490	73.700	0.000	0.000%	59.90万	0.00亿	0.000%
2026-04-03	70.210	75.360	75.360	70.200	0.000	0.000%	48.86万	0.00亿	0.000%
2026-04-02	67.000	68.500	73.300	66.080	0.000	0.000%	46.95万	0.00亿	0.000%
2026-04-01	70.230	66.680	70.300	63.900	0.000	0.000%	43.95万	0.00亿	0.000%