福建金森（002679）历史行情
以下为福建金森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 | 11.510 | 11.520 | 11.960 | 11.290 | -0.130 | -1.116% | 2,287.99万 | 2.67亿 | 9.705% |
| 2026-10-07 | 11.280 | 11.650 | 11.870 | 10.900 | 0.360 | 3.189% | 2,729.13万 | 3.10亿 | 11.576% |
| 2026-10-06 | 11.280 | 11.650 | 11.870 | 10.900 | 0.360 | 3.189% | 2,729.13万 | 3.10亿 | 11.576% |
| 2026-10-05 | 11.280 | 11.650 | 11.870 | 10.900 | 0.360 | 3.189% | 2,729.13万 | 3.10亿 | 11.576% |
| 2026-10-02 | 11.280 | 11.650 | 11.870 | 10.900 | 0.360 | 3.189% | 2,729.13万 | 3.10亿 | 11.576% |
| 2026-10-01 | 11.280 | 11.650 | 11.870 | 10.900 | 0.360 | 3.189% | 2,729.13万 | 3.10亿 | 11.576% |
| 2026-09-30 | 11.280 | 11.650 | 11.870 | 10.900 | 0.360 | 3.189% | 27.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 11.250 | 11.290 | 11.540 | 11.100 | -0.570 | -4.806% | 27.11万 | 0.00亿 | 0.000% |
| 2026-09-28 | 11.100 | 11.860 | 12.730 | 10.830 | 0.280 | 2.418% | 38.16万 | 0.00亿 | 0.000% |
| 2026-09-27 | 10.470 | 11.580 | 11.580 | 10.360 | 1.050 | 9.972% | 2,505.36万 | 2.75亿 | 10.627% |
| 2026-09-24 | 10.470 | 11.580 | 11.580 | 10.360 | 1.050 | 9.972% | 25.05万 | 0.00亿 | 0.000% |
| 2026-09-23 | 10.980 | 10.530 | 11.000 | 10.480 | -0.430 | -3.923% | 8.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 11.070 | 10.960 | 11.120 | 10.730 | -0.110 | -0.994% | 9.70万 | 0.00亿 | 0.000% |
| 2026-09-21 | 10.870 | 11.070 | 11.160 | 10.760 | 0.150 | 1.374% | 13.18万 | 0.00亿 | 0.000% |
| 2026-09-18 | 10.740 | 10.920 | 11.150 | 10.510 | 0.210 | 1.961% | 21.91万 | 0.00亿 | 0.000% |
| 2026-09-17 | 11.170 | 10.710 | 11.300 | 10.150 | -0.570 | -5.053% | 26.34万 | 0.00亿 | 0.000% |
| 2026-09-16 | 10.220 | 11.280 | 11.280 | 10.110 | 1.030 | 10.049% | 13.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 10.620 | 10.250 | 10.620 | 10.240 | -0.350 | -3.302% | 9.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 10.800 | 10.600 | 10.870 | 10.380 | -0.100 | -0.935% | 11.80万 | 0.00亿 | 0.000% |
| 2026-09-11 | 11.180 | 10.700 | 11.360 | 10.600 | -0.440 | -3.950% | 15.35万 | 0.00亿 | 0.000% |
| 2026-09-10 | 11.290 | 11.140 | 11.390 | 10.990 | -0.230 | -2.023% | 16.29万 | 0.00亿 | 0.000% |
| 2026-09-09 | 11.130 | 11.370 | 11.640 | 10.960 | -0.100 | -0.872% | 24.32万 | 0.00亿 | 0.000% |
| 2026-09-08 | 11.100 | 11.470 | 11.640 | 11.100 | 0.300 | 2.686% | 28.88万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.570 | 11.170 | 11.540 | 10.510 | 0.490 | 4.588% | 28.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 10.470 | 10.680 | 11.260 | 10.150 | -0.340 | -3.085% | 31.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 11.020 | 11.020 | 11.700 | 11.020 | -1.220 | -9.967% | 32.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 14.200 | 12.240 | 14.200 | 11.630 | -0.670 | -5.190% | 46.11万 | 0.00亿 | 0.000% |
| 2026-09-01 | 12.910 | 12.910 | 12.910 | 12.910 | 1.170 | 9.966% | 6.11万 | 0.00亿 | 0.000% |
| 2026-08-31 | 11.740 | 11.740 | 11.740 | 11.740 | 1.070 | 10.028% | 5.06万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.700 | 10.670 | 10.670 | 9.640 | 0.970 | 10.000% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.560 | 9.700 | 9.760 | 9.510 | 0.070 | 0.727% | 3.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.540 | 9.630 | 9.690 | 9.480 | 0.040 | 0.417% | 4.12万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.290 | 9.590 | 9.620 | 9.220 | 0.340 | 3.676% | 5.51万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.250 | 9.250 | 9.320 | 9.090 | 0.020 | 0.217% | 3.17万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.280 | 9.230 | 9.350 | 9.000 | -0.100 | -1.072% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.120 | 9.330 | 9.330 | 9.110 | 0.260 | 2.867% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.160 | 9.070 | 9.250 | 9.000 | -0.180 | -1.946% | 4.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.050 | 9.250 | 9.300 | 8.970 | 0.160 | 1.760% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.990 | 9.090 | 9.110 | 8.890 | 0.130 | 1.451% | 2.56万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.930 | 8.960 | 9.030 | 8.830 | 0.010 | 0.112% | 2.32万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.080 | 8.950 | 9.090 | 8.920 | -0.130 | -1.432% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.070 | 9.080 | 9.120 | 8.970 | 0.020 | 0.221% | 2.55万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.990 | 9.060 | 9.080 | 8.840 | 0.060 | 0.667% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.760 | 9.000 | 9.020 | 8.710 | 0.230 | 2.623% | 3.50万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.780 | 8.770 | 8.780 | 8.510 | -0.010 | -0.114% | 2.66万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.700 | 8.780 | 8.800 | 8.620 | 0.100 | 1.152% | 2.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.790 | 8.680 | 8.870 | 8.570 | -0.040 | -0.459% | 2.48万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.780 | 8.720 | 8.930 | 8.700 | -0.050 | -0.570% | 2.75万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.460 | 8.770 | 8.780 | 8.440 | 0.300 | 3.542% | 3.86万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.340 | 8.470 | 8.500 | 8.220 | 0.130 | 1.559% | 3.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.380 | 8.340 | 8.560 | 8.280 | -0.040 | -0.477% | 3.24万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.270 | 8.380 | 8.530 | 8.180 | 0.180 | 2.195% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.080 | 8.200 | 8.330 | 8.010 | 0.110 | 1.360% | 2.94万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.780 | 8.090 | 8.140 | 7.770 | 0.260 | 3.321% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.860 | 7.830 | 8.020 | 7.760 | -0.110 | -1.385% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.630 | 7.940 | 7.990 | 7.600 | 0.270 | 3.520% | 3.95万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.630 | 7.670 | 7.840 | 7.580 | -0.020 | -0.260% | 3.39万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.900 | 7.690 | 7.910 | 7.350 | -0.180 | -2.287% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.140 | 7.870 | 8.390 | 7.830 | -0.230 | -2.840% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.330 | 8.100 | 8.620 | 8.050 | -0.271 | -3.237% | 4.50万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.221 | 8.371 | 8.471 | 8.121 | 0.150 | 1.825% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.041 | 8.221 | 8.441 | 8.011 | 0.160 | 1.985% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.801 | 8.061 | 8.111 | 7.701 | 0.240 | 3.069% | 3.56万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.041 | 7.821 | 8.101 | 7.781 | -0.220 | -2.736% | 3.40万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.851 | 8.041 | 8.181 | 7.731 | 0.190 | 2.420% | 3.80万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.861 | 7.851 | 8.021 | 7.711 | -0.050 | -0.633% | 2.36万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.951 | 7.901 | 7.981 | 7.791 | -0.050 | -0.629% | 2.34万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.271 | 7.951 | 8.321 | 7.941 | -0.280 | -3.402% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.261 | 8.231 | 8.421 | 8.211 | -0.020 | -0.242% | 2.96万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.201 | 8.251 | 8.331 | 8.051 | 0.070 | 0.856% | 3.92万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.151 | 8.181 | 8.431 | 8.101 | 0.010 | 0.122% | 4.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.851 | 8.171 | 8.301 | 7.781 | 0.320 | 4.076% | 5.09万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.881 | 7.851 | 8.061 | 7.751 | -0.120 | -1.505% | 2.86万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.021 | 7.971 | 8.091 | 7.641 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.991 | 7.971 | 8.111 | 7.901 | -0.120 | -1.483% | 2.66万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.081 | 8.091 | 8.201 | 7.961 | -0.040 | -0.492% | 2.95万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.661 | 8.131 | 8.661 | 8.051 | -0.460 | -5.354% | 4.11万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.361 | 8.591 | 8.751 | 8.311 | 0.220 | 2.628% | 3.88万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.211 | 8.371 | 8.391 | 8.001 | 0.070 | 0.843% | 3.46万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.381 | 8.301 | 8.411 | 8.141 | -0.100 | -1.190% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.541 | 8.401 | 8.591 | 8.361 | -0.220 | -2.552% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.571 | 8.621 | 8.651 | 8.351 | 0.040 | 0.466% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.841 | 8.581 | 9.031 | 8.491 | -0.260 | -2.941% | 4.36万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.751 | 8.841 | 8.931 | 8.591 | 0.130 | 1.492% | 2.69万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.661 | 8.711 | 8.821 | 8.551 | -0.070 | -0.797% | 2.84万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.831 | 8.781 | 8.901 | 8.631 | -0.050 | -0.566% | 3.70万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.961 | 8.831 | 9.081 | 8.751 | -0.090 | -1.009% | 2.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.941 | 8.921 | 9.221 | 8.711 | -0.220 | -2.407% | 2.89万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.051 | 9.141 | 9.241 | 8.851 | 0.170 | 1.895% | 3.57万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.211 | 8.971 | 9.281 | 8.931 | -0.230 | -2.500% | 2.95万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.311 | 9.201 | 9.371 | 9.121 | -0.120 | -1.287% | 3.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.681 | 9.321 | 9.681 | 9.261 | -0.340 | -3.519% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.201 | 9.661 | 9.741 | 9.151 | 0.360 | 3.871% | 4.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.451 | 9.301 | 9.571 | 9.251 | -0.150 | -1.587% | 4.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.381 | 9.451 | 9.581 | 9.221 | -0.040 | -0.421% | 4.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.761 | 9.491 | 9.881 | 9.241 | -0.300 | -3.064% | 6.17万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.741 | 9.791 | 9.981 | 9.671 | 0.020 | 0.205% | 5.88万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.791 | 9.771 | 10.091 | 9.651 | -0.420 | -4.121% | 10.23万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.971 | 10.191 | 11.411 | 9.981 | -0.190 | -1.830% | 18.77万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.491 | 10.381 | 10.791 | 10.371 | -0.110 | -1.049% | 6.36万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.531 | 10.491 | 10.531 | 10.211 | -0.040 | -0.380% | 3.28万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.491 | 10.531 | 10.741 | 10.371 | -0.050 | -0.473% | 3.17万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.531 | 10.581 | 10.601 | 10.261 | 0.030 | 0.284% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.671 | 10.551 | 10.721 | 10.421 | -0.130 | -1.217% | 3.74万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.901 | 10.681 | 10.901 | 10.641 | -0.190 | -1.748% | 2.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.921 | 10.871 | 10.981 | 10.801 | 0.020 | 0.184% | 2.67万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.061 | 10.851 | 11.071 | 10.821 | -0.180 | -1.632% | 2.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 11.121 | 11.031 | 11.161 | 10.911 | -0.060 | -0.541% | 3.15万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.911 | 11.091 | 11.111 | 10.901 | 0.180 | 1.650% | 2.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.861 | 10.911 | 11.071 | 10.861 | 0.000 | 0.000% | 3.17万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.861 | 10.911 | 11.001 | 10.821 | 0.040 | 0.368% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.761 | 10.871 | 10.961 | 10.731 | 0.040 | 0.369% | 3.23万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.551 | 10.831 | 10.911 | 10.551 | 0.190 | 1.786% | 4.49万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.561 | 10.641 | 10.691 | 10.411 | 0.020 | 0.188% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.381 | 10.621 | 10.661 | 10.191 | 0.220 | 2.115% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.911 | 10.401 | 10.971 | 10.081 | -0.310 | -2.894% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.571 | 10.711 | 10.931 | 10.361 | 0.220 | 2.097% | 6.28万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.471 | 10.491 | 10.511 | 10.361 | -0.020 | -0.190% | 2.32万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.671 | 10.511 | 10.681 | 10.321 | -0.130 | -1.222% | 4.29万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.621 | 10.641 | 10.661 | 10.491 | 0.110 | 1.045% | 2.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.621 | 10.531 | 10.701 | 10.451 | -0.090 | -0.847% | 2.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.421 | 10.621 | 10.671 | 10.351 | 0.220 | 2.115% | 3.83万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.591 | 10.401 | 10.591 | 10.381 | -0.110 | -1.047% | 2.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.701 | 10.511 | 10.721 | 10.371 | -0.170 | -1.592% | 4.08万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.801 | 10.681 | 10.871 | 10.471 | 0.010 | 0.094% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.771 | 10.671 | 10.821 | 10.601 | 0.000 | 0.000% | 3.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.821 | 10.601 | 10.961 | 10.521 | 0.000 | 0.000% | 4.05万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.981 | 10.961 | 11.011 | 10.771 | 0.000 | 0.000% | 3.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.391 | 10.771 | 10.821 | 10.241 | 0.000 | 0.000% | 5.28万 | 0.00亿 | 0.000% |
| 2026-04-03 | 10.961 | 10.341 | 10.961 | 10.311 | 0.000 | 0.000% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.881 | 10.901 | 11.121 | 10.791 | 0.000 | 0.000% | 5.22万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.381 | 10.831 | 11.381 | 10.721 | 0.000 | 0.000% | 7.67万 | 0.00亿 | 0.000% |