福石控股（300071）历史行情
以下为福石控股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 | 3.870 | 3.820 | 3.910 | 3.800 | -0.050 | -1.292% | 1,910.88万 | 0.73亿 | 2.021% |
| 2026-10-08 | 3.980 | 3.870 | 3.980 | 3.850 | -0.080 | -2.025% | 26.01万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.070 | 3.950 | 4.100 | 3.950 | -0.110 | -2.709% | 3,031.58万 | 1.21亿 | 3.207% |
| 2026-10-06 | 4.070 | 3.950 | 4.100 | 3.950 | -0.110 | -2.709% | 3,031.58万 | 1.21亿 | 3.207% |
| 2026-10-05 | 4.070 | 3.950 | 4.100 | 3.950 | -0.110 | -2.709% | 3,031.58万 | 1.21亿 | 3.207% |
| 2026-10-02 | 4.070 | 3.950 | 4.100 | 3.950 | -0.110 | -2.709% | 3,031.58万 | 1.21亿 | 3.207% |
| 2026-10-01 | 4.070 | 3.950 | 4.100 | 3.950 | -0.110 | -2.709% | 3,031.58万 | 1.21亿 | 3.207% |
| 2026-09-30 | 4.070 | 3.950 | 4.100 | 3.950 | -0.110 | -2.709% | 30.32万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.970 | 4.060 | 4.090 | 3.950 | 0.090 | 2.267% | 29.27万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.070 | 3.970 | 4.080 | 3.950 | -0.100 | -2.457% | 28.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.040 | 4.070 | 4.160 | 4.030 | -0.020 | -0.489% | 2,805.78万 | 1.15亿 | 2.968% |
| 2026-09-24 | 4.040 | 4.070 | 4.160 | 4.030 | -0.020 | -0.489% | 28.06万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.270 | 4.090 | 4.270 | 4.090 | -0.240 | -5.543% | 59.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.230 | 4.330 | 4.380 | 4.210 | 0.150 | 3.589% | 86.12万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.150 | 4.180 | 4.200 | 4.120 | 0.040 | 0.966% | 38.15万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.120 | 4.140 | 4.170 | 4.110 | 0.000 | 0.000% | 37.27万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.120 | 4.140 | 4.170 | 4.080 | 0.030 | 0.730% | 40.72万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.060 | 4.110 | 4.130 | 3.970 | 0.050 | 1.232% | 32.89万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.220 | 4.060 | 4.230 | 4.050 | -0.140 | -3.333% | 42.42万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.280 | 4.200 | 4.280 | 4.150 | -0.060 | -1.408% | 40.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.200 | 4.260 | 4.300 | 4.100 | 0.020 | 0.472% | 51.81万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.260 | 4.240 | 4.280 | 4.180 | -0.050 | -1.166% | 39.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.410 | 4.290 | 4.430 | 4.250 | -0.220 | -4.878% | 78.50万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.400 | 4.510 | 4.590 | 4.360 | 0.080 | 1.806% | 94.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.330 | 4.430 | 4.440 | 4.280 | 0.110 | 2.546% | 86.60万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.330 | 4.320 | 4.590 | 4.270 | 0.100 | 2.370% | 121.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.410 | 4.220 | 4.460 | 4.210 | -0.130 | -2.989% | 84.63万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.450 | 4.350 | 4.600 | 4.330 | -0.160 | -3.548% | 110.28万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.290 | 4.510 | 4.880 | 4.270 | 0.310 | 7.381% | 165.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.000 | 4.200 | 4.240 | 3.950 | 0.120 | 2.941% | 84.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.230 | 4.080 | 4.280 | 4.060 | -0.010 | -0.244% | 87.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.050 | 4.090 | 4.100 | 4.020 | -0.010 | -0.244% | 39.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.020 | 4.100 | 4.100 | 3.980 | 0.120 | 3.015% | 56.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.820 | 3.980 | 4.000 | 3.820 | 0.130 | 3.377% | 47.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.000 | 3.850 | 4.010 | 3.800 | -0.130 | -3.266% | 41.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.990 | 3.980 | 4.020 | 3.880 | -0.060 | -1.485% | 38.00万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.020 | 4.040 | 4.120 | 3.960 | 0.090 | 2.278% | 51.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.150 | 3.950 | 4.170 | 3.950 | -0.270 | -6.398% | 59.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.380 | 4.220 | 4.380 | 4.190 | -0.170 | -3.872% | 55.03万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.450 | 4.390 | 4.470 | 4.270 | 0.020 | 0.458% | 59.82万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.580 | 4.370 | 4.630 | 4.230 | -0.160 | -3.532% | 94.43万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.690 | 4.530 | 4.850 | 4.530 | -0.180 | -3.822% | 127.70万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.500 | 4.710 | 4.840 | 4.480 | 0.190 | 4.204% | 137.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.630 | 4.520 | 4.650 | 4.460 | -0.080 | -1.739% | 64.42万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.580 | 4.600 | 4.620 | 4.350 | 0.110 | 2.450% | 89.54万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.570 | 4.490 | 4.600 | 4.280 | -0.010 | -0.222% | 95.38万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.520 | 4.500 | 4.650 | 4.410 | -0.110 | -2.386% | 110.74万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.550 | 4.610 | 4.670 | 4.540 | -0.040 | -0.860% | 121.21万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.530 | 4.650 | 4.770 | 4.510 | 0.200 | 4.494% | 161.73万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.430 | 4.450 | 4.630 | 4.310 | -0.090 | -1.982% | 140.89万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.060 | 4.540 | 4.850 | 4.060 | 0.270 | 6.323% | 215.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.950 | 4.270 | 4.520 | 3.950 | 0.270 | 6.750% | 165.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.080 | 4.000 | 4.180 | 3.930 | -0.020 | -0.498% | 87.98万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.950 | 4.020 | 4.190 | 3.950 | -0.010 | -0.248% | 94.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.700 | 4.030 | 4.050 | 3.620 | 0.340 | 9.214% | 108.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.900 | 3.690 | 3.910 | 3.690 | -0.330 | -8.209% | 70.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.870 | 4.020 | 4.020 | 3.790 | 0.060 | 1.515% | 78.41万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.940 | 3.960 | 4.030 | 3.890 | -0.190 | -4.578% | 87.76万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.950 | 4.150 | 4.160 | 3.580 | 0.010 | 0.242% | 149.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.210 | 4.140 | 4.410 | 3.930 | 0.050 | 1.222% | 135.43万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.460 | 4.090 | 4.820 | 4.040 | -0.440 | -9.713% | 169.47万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.520 | 4.530 | 4.920 | 4.440 | 0.070 | 1.570% | 195.75万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.500 | 4.460 | 4.720 | 4.430 | -0.100 | -2.193% | 153.70万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.620 | 4.560 | 4.760 | 4.400 | -0.040 | -0.870% | 121.32万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.790 | 4.600 | 4.910 | 4.560 | -0.310 | -6.314% | 202.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.080 | 4.910 | 4.940 | 4.040 | 0.790 | 19.175% | 320.13万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.650 | 4.120 | 4.360 | 3.530 | 0.490 | 13.499% | 214.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.660 | 3.630 | 3.730 | 3.560 | -0.100 | -2.681% | 65.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.900 | 3.730 | 4.010 | 3.700 | -0.290 | -7.214% | 85.12万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.900 | 4.020 | 4.250 | 3.840 | 0.060 | 1.515% | 123.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.110 | 3.960 | 4.210 | 3.920 | -0.440 | -10.000% | 161.40万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.720 | 4.400 | 4.400 | 3.720 | 0.730 | 19.891% | 168.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.480 | 3.670 | 3.760 | 3.470 | 0.170 | 4.857% | 54.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.450 | 3.500 | 3.650 | 3.370 | 0.100 | 2.941% | 40.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.440 | 3.400 | 3.520 | 3.330 | -0.040 | -1.163% | 26.91万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.550 | 3.440 | 3.570 | 3.400 | -0.120 | -3.371% | 31.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.670 | 3.560 | 3.680 | 3.540 | -0.110 | -2.997% | 30.34万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.740 | 3.670 | 3.770 | 3.570 | -0.100 | -2.653% | 33.36万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.900 | 3.770 | 3.930 | 3.750 | -0.150 | -3.827% | 36.16万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.780 | 3.920 | 3.940 | 3.700 | 0.120 | 3.158% | 41.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.800 | 3.800 | 3.830 | 3.660 | 0.010 | 0.264% | 26.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.890 | 3.790 | 3.890 | 3.740 | -0.130 | -3.316% | 30.01万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.900 | 3.920 | 3.930 | 3.800 | 0.020 | 0.513% | 29.70万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.850 | 3.900 | 3.950 | 3.830 | 0.080 | 2.094% | 22.31万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.800 | 3.820 | 3.870 | 3.740 | 0.050 | 1.326% | 25.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.850 | 3.770 | 3.890 | 3.720 | -0.120 | -3.085% | 31.25万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.960 | 3.890 | 4.030 | 3.830 | -0.130 | -3.234% | 32.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.070 | 4.020 | 4.080 | 3.910 | 0.020 | 0.500% | 28.38万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.950 | 4.000 | 4.100 | 3.900 | -0.080 | -1.961% | 34.00万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.100 | 4.080 | 4.160 | 3.960 | 0.020 | 0.493% | 37.47万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.160 | 4.060 | 4.180 | 4.010 | -0.160 | -3.791% | 41.23万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.320 | 4.220 | 4.320 | 4.170 | -0.130 | -2.989% | 41.75万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.550 | 4.350 | 4.570 | 4.260 | -0.210 | -4.605% | 59.19万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.160 | 4.560 | 4.770 | 4.160 | 0.370 | 8.831% | 85.32万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.250 | 4.190 | 4.370 | 4.170 | -0.060 | -1.412% | 35.99万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.230 | 4.250 | 4.280 | 4.140 | 0.050 | 1.190% | 26.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.310 | 4.200 | 4.390 | 4.180 | -0.110 | -2.552% | 29.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.340 | 4.310 | 4.400 | 4.210 | -0.090 | -2.045% | 27.90万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.490 | 4.400 | 4.580 | 4.360 | -0.070 | -1.566% | 31.01万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.500 | 4.470 | 4.520 | 4.400 | -0.010 | -0.223% | 28.08万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.710 | 4.480 | 4.800 | 4.450 | -0.230 | -4.883% | 45.25万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.890 | 4.710 | 4.890 | 4.650 | -0.200 | -4.073% | 42.58万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.810 | 4.910 | 4.990 | 4.780 | 0.080 | 1.656% | 43.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.700 | 4.830 | 4.890 | 4.680 | 0.090 | 1.899% | 38.26万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.730 | 4.740 | 4.920 | 4.700 | 0.010 | 0.211% | 49.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.090 | 4.730 | 5.130 | 4.720 | -0.290 | -5.777% | 47.50万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.920 | 5.020 | 5.060 | 4.910 | 0.070 | 1.414% | 29.02万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.060 | 4.950 | 5.100 | 4.920 | -0.140 | -2.750% | 35.39万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.080 | 5.090 | 5.200 | 5.030 | -0.010 | -0.196% | 42.60万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.220 | 5.100 | 5.250 | 5.080 | -0.040 | -0.778% | 58.17万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.050 | 5.140 | 5.200 | 4.960 | 0.130 | 2.595% | 69.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.950 | 5.010 | 5.080 | 4.910 | 0.150 | 3.086% | 47.99万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.830 | 4.860 | 4.910 | 4.750 | 0.020 | 0.413% | 30.45万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.720 | 4.840 | 5.080 | 4.700 | 0.170 | 3.640% | 52.77万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.780 | 4.670 | 4.820 | 4.650 | -0.150 | -3.112% | 29.69万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.710 | 4.820 | 4.840 | 4.600 | 0.090 | 1.903% | 30.56万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.750 | 4.730 | 4.790 | 4.620 | -0.070 | -1.458% | 31.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.890 | 4.800 | 4.950 | 4.760 | -0.060 | -1.235% | 34.73万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.900 | 4.860 | 4.900 | 4.790 | -0.080 | -1.619% | 33.07万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.070 | 4.940 | 5.120 | 4.880 | -0.190 | -3.704% | 45.37万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.010 | 5.130 | 5.240 | 4.990 | 0.080 | 1.584% | 51.25万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.020 | 5.050 | 5.070 | 4.950 | -0.020 | -0.394% | 33.01万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.870 | 5.070 | 5.100 | 4.870 | 0.200 | 4.107% | 50.09万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.020 | 4.870 | 5.040 | 4.840 | -0.140 | -2.794% | 34.51万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.040 | 5.010 | 5.100 | 4.960 | 0.040 | 0.805% | 31.56万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.970 | 4.970 | 5.010 | 4.930 | 0.000 | 0.000% | 27.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.120 | 5.020 | 5.140 | 5.020 | 0.000 | 0.000% | 36.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.070 | 5.040 | 5.190 | 5.010 | 0.000 | 0.000% | 58.68万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.830 | 5.190 | 5.310 | 4.820 | 0.000 | 0.000% | 99.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.580 | 4.710 | 4.720 | 4.560 | 0.000 | 0.000% | 26.86万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.860 | 4.590 | 4.880 | 4.580 | 0.000 | 0.000% | 33.42万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.000 | 4.820 | 5.000 | 4.790 | 0.000 | 0.000% | 31.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.120 | 5.010 | 5.130 | 4.960 | 0.000 | 0.000% | 29.61万 | 0.00亿 | 0.000% |