福日电子（600203）历史行情

以下为福日电子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	9.550	9.670	9.680	9.270	0.030	0.311%	11.48万	0.00亿	0.000%
2026-10-08	9.780	9.640	9.910	9.590	-0.140	-1.431%	8.79万	0.00亿	0.000%
2026-10-07	9.900	9.780	9.970	9.770	-0.110	-1.112%	898.47万	0.88亿	1.515%
2026-10-06	9.900	9.780	9.970	9.770	-0.110	-1.112%	898.47万	0.88亿	1.515%
2026-10-05	9.900	9.780	9.970	9.770	-0.110	-1.112%	898.47万	0.88亿	1.515%
2026-10-02	9.900	9.780	9.970	9.770	-0.110	-1.112%	898.47万	0.88亿	1.515%
2026-10-01	9.900	9.780	9.970	9.770	-0.110	-1.112%	898.47万	0.88亿	1.515%
2026-09-30	9.900	9.780	9.970	9.770	-0.110	-1.112%	8.98万	0.00亿	0.000%
2026-09-29	9.690	9.890	9.980	9.630	0.210	2.169%	13.36万	0.00亿	0.000%
2026-09-28	9.930	9.680	9.940	9.600	-0.300	-3.006%	12.32万	0.00亿	0.000%
2026-09-27	10.030	9.980	10.080	9.900	-0.080	-0.795%	1,171.46万	1.17亿	1.976%
2026-09-24	10.030	9.980	10.080	9.900	-0.080	-0.795%	11.71万	0.00亿	0.000%
2026-09-23	10.260	10.060	10.290	10.000	-0.180	-1.758%	12.92万	0.00亿	0.000%
2026-09-22	10.190	10.240	10.330	10.180	0.090	0.887%	16.44万	0.00亿	0.000%
2026-09-21	10.050	10.150	10.180	10.050	0.050	0.495%	17.80万	0.00亿	0.000%
2026-09-18	10.060	10.100	10.150	10.010	0.120	1.202%	15.29万	0.00亿	0.000%
2026-09-17	10.190	9.980	10.300	9.950	-0.300	-2.918%	19.09万	0.00亿	0.000%
2026-09-16	9.900	10.280	10.360	9.840	0.380	3.838%	21.43万	0.00亿	0.000%
2026-09-15	10.030	9.900	10.170	9.900	-0.140	-1.394%	16.82万	0.00亿	0.000%
2026-09-14	10.070	10.040	10.190	9.910	-0.080	-0.791%	12.97万	0.00亿	0.000%
2026-09-11	10.200	10.120	10.220	9.880	-0.170	-1.652%	19.84万	0.00亿	0.000%
2026-09-10	10.460	10.290	10.500	10.260	-0.260	-2.464%	17.06万	0.00亿	0.000%
2026-09-09	10.550	10.550	10.640	10.460	-0.050	-0.472%	16.90万	0.00亿	0.000%
2026-09-08	10.850	10.600	10.900	10.560	-0.230	-2.124%	27.50万	0.00亿	0.000%
2026-09-07	10.830	10.830	11.010	10.720	-0.170	-1.545%	30.27万	0.00亿	0.000%
2026-09-04	11.260	11.000	11.320	10.900	-0.160	-1.434%	39.59万	0.00亿	0.000%
2026-09-03	11.120	11.160	11.520	11.110	0.150	1.362%	54.96万	0.00亿	0.000%
2026-09-02	11.700	11.010	12.330	10.920	-0.210	-1.872%	79.26万	0.00亿	0.000%
2026-09-01	10.920	11.220	11.360	10.900	0.270	2.466%	32.66万	0.00亿	0.000%
2026-08-31	10.640	10.950	11.060	10.600	0.240	2.241%	25.76万	0.00亿	0.000%
2026-08-28	10.620	10.710	10.820	10.590	0.050	0.469%	21.77万	0.00亿	0.000%
2026-08-27	10.550	10.660	10.780	10.460	0.050	0.471%	24.24万	0.00亿	0.000%
2026-08-26	10.430	10.610	10.830	10.350	0.170	1.628%	32.33万	0.00亿	0.000%
2026-08-25	9.750	10.440	10.460	9.710	0.580	5.882%	31.05万	0.00亿	0.000%
2026-08-24	10.000	9.860	10.170	9.740	-0.210	-2.085%	13.69万	0.00亿	0.000%
2026-08-21	9.740	10.070	10.100	9.570	0.270	2.755%	17.90万	0.00亿	0.000%
2026-08-20	9.750	9.800	9.930	9.630	0.170	1.765%	14.54万	0.00亿	0.000%
2026-08-19	10.000	9.630	10.000	9.580	-0.520	-5.123%	17.38万	0.00亿	0.000%
2026-08-18	10.180	10.150	10.180	9.960	-0.080	-0.782%	17.89万	0.00亿	0.000%
2026-08-17	10.300	10.230	10.320	10.070	-0.060	-0.583%	22.81万	0.00亿	0.000%
2026-08-14	10.350	10.290	10.400	10.160	-0.010	-0.097%	13.97万	0.00亿	0.000%
2026-08-13	10.340	10.300	10.570	10.300	-0.040	-0.387%	23.52万	0.00亿	0.000%
2026-08-12	10.180	10.340	10.420	10.110	0.180	1.772%	16.36万	0.00亿	0.000%
2026-08-11	10.320	10.160	10.390	10.130	-0.150	-1.455%	16.69万	0.00亿	0.000%
2026-08-10	10.440	10.310	10.550	10.200	-0.090	-0.865%	17.21万	0.00亿	0.000%
2026-08-07	10.400	10.400	10.420	10.160	0.000	0.000%	23.50万	0.00亿	0.000%
2026-08-06	10.270	10.400	10.860	10.190	0.230	2.262%	33.11万	0.00亿	0.000%
2026-08-05	9.910	10.170	10.240	9.910	0.200	2.006%	24.21万	0.00亿	0.000%
2026-08-04	9.840	9.970	9.980	9.760	0.070	0.707%	22.32万	0.00亿	0.000%
2026-08-03	9.450	9.900	10.140	9.450	0.390	4.101%	26.30万	0.00亿	0.000%
2026-07-31	9.440	9.510	9.580	9.360	0.270	2.922%	21.99万	0.00亿	0.000%
2026-07-30	9.380	9.240	9.560	9.220	-0.190	-2.015%	19.12万	0.00亿	0.000%
2026-07-29	9.260	9.430	9.450	9.200	0.100	1.072%	17.67万	0.00亿	0.000%
2026-07-28	9.230	9.330	9.460	9.190	0.030	0.323%	18.31万	0.00亿	0.000%
2026-07-27	8.820	9.300	9.320	8.820	0.330	3.679%	19.48万	0.00亿	0.000%
2026-07-24	9.180	8.970	9.310	8.970	-0.390	-4.167%	15.65万	0.00亿	0.000%
2026-07-23	9.110	9.360	9.400	9.110	0.060	0.645%	17.30万	0.00亿	0.000%
2026-07-22	9.520	9.300	9.620	9.270	-0.480	-4.908%	26.01万	0.00亿	0.000%
2026-07-21	9.140	9.780	9.880	8.700	0.120	1.242%	40.17万	0.00亿	0.000%
2026-07-20	10.150	9.660	10.400	9.660	-1.070	-9.972%	39.20万	0.00亿	0.000%
2026-07-17	11.640	10.730	11.800	10.730	-1.190	-9.983%	61.82万	0.00亿	0.000%
2026-07-16	11.300	11.920	11.920	11.300	1.080	9.963%	52.01万	0.00亿	0.000%
2026-07-15	12.080	10.840	12.190	10.840	-1.200	-9.967%	60.63万	0.00亿	0.000%
2026-07-14	12.290	12.040	12.950	11.600	-0.110	-0.905%	46.78万	0.00亿	0.000%
2026-07-13	12.460	12.150	12.970	11.820	-0.570	-4.481%	51.12万	0.00亿	0.000%
2026-07-10	13.120	12.720	13.400	12.660	-0.680	-5.075%	69.45万	0.00亿	0.000%
2026-07-09	12.980	13.400	13.470	12.820	0.660	5.181%	74.81万	0.00亿	0.000%
2026-07-08	13.120	12.740	13.120	12.570	-0.420	-3.191%	54.13万	0.00亿	0.000%
2026-07-07	12.500	13.160	13.360	12.330	0.510	4.032%	72.59万	0.00亿	0.000%
2026-07-06	12.840	12.650	13.170	12.090	-0.170	-1.326%	48.66万	0.00亿	0.000%
2026-07-03	12.000	12.820	13.260	11.940	0.710	5.863%	56.91万	0.00亿	0.000%
2026-07-02	12.060	12.110	12.520	11.880	-0.230	-1.864%	25.75万	0.00亿	0.000%
2026-07-01	12.180	12.340	12.960	11.970	0.190	1.564%	31.58万	0.00亿	0.000%
2026-06-30	11.600	12.150	12.210	11.520	0.520	4.471%	25.76万	0.00亿	0.000%
2026-06-29	12.080	11.630	12.200	11.310	-0.390	-3.245%	31.97万	0.00亿	0.000%
2026-06-26	12.300	12.020	12.610	12.020	-0.600	-4.754%	37.44万	0.00亿	0.000%
2026-06-25	12.200	12.620	13.130	11.940	0.420	3.443%	56.82万	0.00亿	0.000%
2026-06-24	12.500	12.200	12.770	11.700	-0.590	-4.613%	47.77万	0.00亿	0.000%
2026-06-23	12.180	12.790	13.490	12.130	0.460	3.731%	38.60万	0.00亿	0.000%
2026-06-22	12.480	12.330	12.590	12.100	-0.130	-1.043%	25.79万	0.00亿	0.000%
2026-06-18	12.550	12.460	12.650	12.350	-0.170	-1.346%	23.97万	0.00亿	0.000%
2026-06-17	12.300	12.630	13.020	12.250	0.100	0.798%	41.03万	0.00亿	0.000%
2026-06-16	11.550	12.530	12.800	11.400	0.890	7.646%	57.45万	0.00亿	0.000%
2026-06-15	11.210	11.640	11.860	11.210	0.520	4.676%	30.70万	0.00亿	0.000%
2026-06-12	11.590	11.120	11.800	11.060	-0.330	-2.882%	29.21万	0.00亿	0.000%
2026-06-11	11.390	11.450	11.800	11.130	-0.130	-1.123%	23.80万	0.00亿	0.000%
2026-06-10	11.820	11.580	12.050	11.400	-0.470	-3.900%	30.95万	0.00亿	0.000%
2026-06-09	12.400	12.050	12.420	11.810	-0.060	-0.495%	24.31万	0.00亿	0.000%
2026-06-08	12.310	12.110	12.880	11.910	-0.800	-6.197%	36.35万	0.00亿	0.000%
2026-06-05	12.300	12.910	13.190	11.750	0.460	3.695%	52.58万	0.00亿	0.000%
2026-06-04	12.300	12.450	12.920	12.240	-0.070	-0.559%	29.49万	0.00亿	0.000%
2026-06-03	12.980	12.520	13.100	12.360	-0.460	-3.544%	39.55万	0.00亿	0.000%
2026-06-02	13.060	12.980	13.300	12.800	-0.080	-0.613%	38.05万	0.00亿	0.000%
2026-06-01	12.660	13.060	13.470	12.660	0.240	1.872%	41.78万	0.00亿	0.000%
2026-05-29	13.610	12.820	13.610	12.750	-0.890	-6.492%	50.85万	0.00亿	0.000%
2026-05-28	13.640	13.710	13.880	13.410	0.280	2.085%	50.41万	0.00亿	0.000%
2026-05-27	13.660	13.430	13.930	13.390	-0.560	-4.003%	63.60万	0.00亿	0.000%
2026-05-26	13.400	13.990	13.990	13.330	0.820	6.226%	107.41万	0.00亿	0.000%
2026-05-25	12.320	13.170	13.550	12.320	0.850	6.899%	79.46万	0.00亿	0.000%
2026-05-22	12.100	12.320	12.430	11.880	0.350	2.924%	17.71万	0.00亿	0.000%
2026-05-21	12.510	11.970	12.800	11.960	-0.490	-3.933%	21.57万	0.00亿	0.000%
2026-05-20	12.620	12.460	12.730	12.400	-0.200	-1.580%	15.91万	0.00亿	0.000%
2026-05-19	12.510	12.660	12.700	12.420	0.100	0.796%	13.68万	0.00亿	0.000%
2026-05-18	12.560	12.560	12.630	12.350	-0.030	-0.238%	16.21万	0.00亿	0.000%
2026-05-15	12.700	12.590	12.880	12.480	-0.140	-1.100%	22.33万	0.00亿	0.000%
2026-05-14	13.000	12.730	13.190	12.720	-0.260	-2.002%	21.02万	0.00亿	0.000%
2026-05-13	12.870	12.990	13.120	12.740	0.020	0.154%	21.26万	0.00亿	0.000%
2026-05-12	13.170	12.970	13.190	12.860	-0.240	-1.817%	24.46万	0.00亿	0.000%
2026-05-11	13.290	13.210	13.370	13.150	-0.050	-0.377%	28.25万	0.00亿	0.000%
2026-05-08	13.000	13.260	13.430	12.950	0.260	2.000%	36.17万	0.00亿	0.000%
2026-05-07	12.860	13.000	13.100	12.730	0.120	0.932%	37.95万	0.00亿	0.000%
2026-05-06	12.300	12.880	13.150	12.300	0.670	5.487%	51.19万	0.00亿	0.000%
2026-04-30	12.100	12.210	12.320	12.080	0.070	0.577%	15.98万	0.00亿	0.000%
2026-04-29	12.090	12.140	12.270	12.060	-0.040	-0.328%	19.98万	0.00亿	0.000%
2026-04-28	12.500	12.180	12.580	12.080	-0.460	-3.639%	28.71万	0.00亿	0.000%
2026-04-27	11.970	12.640	12.740	11.820	0.620	5.158%	49.88万	0.00亿	0.000%
2026-04-24	11.740	12.020	12.120	11.660	0.220	1.864%	23.82万	0.00亿	0.000%
2026-04-23	12.140	11.800	12.140	11.750	-0.390	-3.199%	20.79万	0.00亿	0.000%
2026-04-22	11.880	12.190	12.240	11.880	0.170	1.414%	32.05万	0.00亿	0.000%
2026-04-21	12.150	12.020	12.400	11.840	0.240	2.037%	41.86万	0.00亿	0.000%
2026-04-20	11.610	11.780	11.820	11.560	0.180	1.552%	15.64万	0.00亿	0.000%
2026-04-17	11.480	11.600	11.660	11.440	0.120	1.045%	12.05万	0.00亿	0.000%
2026-04-16	11.460	11.480	11.510	11.330	0.030	0.262%	11.84万	0.00亿	0.000%
2026-04-15	11.490	11.450	11.680	11.400	-0.010	-0.087%	17.13万	0.00亿	0.000%
2026-04-14	11.450	11.460	11.530	11.350	0.070	0.615%	11.53万	0.00亿	0.000%
2026-04-13	11.220	11.390	11.420	11.150	0.000	0.000%	11.35万	0.00亿	0.000%
2026-04-10	11.270	11.290	11.390	11.220	0.000	0.000%	12.42万	0.00亿	0.000%
2026-04-09	11.200	11.200	11.330	11.150	0.000	0.000%	12.00万	0.00亿	0.000%
2026-04-08	11.240	11.380	11.380	11.130	0.000	0.000%	20.62万	0.00亿	0.000%
2026-04-07	11.080	11.030	11.330	10.900	0.000	0.000%	18.87万	0.00亿	0.000%
2026-04-03	10.960	10.730	10.960	10.710	0.000	0.000%	6.12万	0.00亿	0.000%
2026-04-02	11.060	10.890	11.110	10.800	0.000	0.000%	7.40万	0.00亿	0.000%
2026-04-01	11.110	11.080	11.140	10.990	0.000	0.000%	7.15万	0.00亿	0.000%