福达股份（603166）历史行情

以下为福达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
2026-10-16	9.680	9.740	9.940	9.550	0.200	2.096%	6.38万	0.00亿	0.000%
2026-10-15	9.680	9.540	9.730	9.480	-0.320	-3.245%	4.76万	0.00亿	0.000%
2026-10-14	10.090	9.860	10.130	9.820	-0.240	-2.376%	3.65万	0.00亿	0.000%
2026-10-13	10.000	10.100	10.150	9.830	-0.010	-0.099%	5.36万	0.00亿	0.000%
2026-10-12	10.450	10.110	10.500	10.040	-0.420	-3.989%	6.54万	0.00亿	0.000%
2026-10-09	10.400	10.530	10.560	10.110	0.160	1.543%	6.76万	0.00亿	0.000%
2026-10-08	10.580	10.370	10.680	10.270	-0.240	-2.262%	5.66万	0.00亿	0.000%
2026-10-07	10.730	10.610	10.900	10.590	-0.080	-0.748%	489.02万	0.52亿	0.763%
2026-10-06	10.730	10.610	10.900	10.590	-0.080	-0.748%	489.02万	0.52亿	0.763%
2026-10-05	10.730	10.610	10.900	10.590	-0.080	-0.748%	489.02万	0.52亿	0.763%
2026-10-02	10.730	10.610	10.900	10.590	-0.080	-0.748%	489.02万	0.52亿	0.763%
2026-10-01	10.730	10.610	10.900	10.590	-0.080	-0.748%	489.02万	0.52亿	0.763%
2026-09-30	10.730	10.610	10.900	10.590	-0.080	-0.748%	4.89万	0.00亿	0.000%
2026-09-29	10.870	10.690	10.910	10.660	-0.060	-0.558%	4.37万	0.00亿	0.000%
2026-09-28	10.920	10.750	10.970	10.640	-0.240	-2.184%	5.08万	0.00亿	0.000%
2026-09-27	11.000	10.990	11.230	10.980	-0.050	-0.453%	489.02万	0.54亿	0.763%
2026-09-24	11.000	10.990	11.230	10.980	-0.050	-0.453%	4.89万	0.00亿	0.000%
2026-09-23	11.040	11.040	11.150	10.970	-0.020	-0.181%	4.46万	0.00亿	0.000%
2026-09-22	11.250	11.060	11.360	11.030	-0.190	-1.689%	6.40万	0.00亿	0.000%
2026-09-21	11.020	11.250	11.280	10.970	0.220	1.995%	9.97万	0.00亿	0.000%
2026-09-18	10.900	11.030	11.440	10.890	0.250	2.319%	9.83万	0.00亿	0.000%
2026-09-17	10.690	10.780	10.900	10.690	0.050	0.466%	4.91万	0.00亿	0.000%
2026-09-16	10.790	10.730	10.790	10.560	-0.060	-0.556%	4.92万	0.00亿	0.000%
2026-09-15	10.700	10.790	10.900	10.480	0.120	1.125%	6.63万	0.00亿	0.000%
2026-09-14	10.500	10.670	10.690	10.300	0.180	1.716%	4.99万	0.00亿	0.000%
2026-09-11	10.680	10.490	10.680	10.400	-0.200	-1.871%	6.81万	0.00亿	0.000%
2026-09-10	10.870	10.690	10.870	10.600	-0.130	-1.201%	8.61万	0.00亿	0.000%
2026-09-09	11.090	10.820	11.160	10.780	-0.300	-2.698%	8.82万	0.00亿	0.000%
2026-09-08	11.270	11.120	11.300	11.090	-0.160	-1.418%	8.40万	0.00亿	0.000%
2026-09-07	11.060	11.280	11.560	11.020	0.220	1.989%	11.89万	0.00亿	0.000%
2026-09-04	11.150	11.060	11.580	11.010	-0.050	-0.450%	11.25万	0.00亿	0.000%
2026-09-03	11.070	11.110	11.250	10.990	0.130	1.184%	6.99万	0.00亿	0.000%
2026-09-02	11.250	10.980	11.250	10.830	-0.330	-2.918%	13.34万	0.00亿	0.000%
2026-09-01	11.400	11.310	11.530	11.300	-0.090	-0.789%	7.29万	0.00亿	0.000%
2026-08-31	10.840	11.400	11.460	10.720	0.580	5.360%	15.71万	0.00亿	0.000%
2026-08-28	10.960	10.820	11.020	10.800	-0.140	-1.277%	6.39万	0.00亿	0.000%
2026-08-27	10.960	10.960	10.980	10.830	0.010	0.091%	6.01万	0.00亿	0.000%
2026-08-26	11.000	10.950	11.150	10.860	-0.050	-0.455%	6.12万	0.00亿	0.000%
2026-08-25	11.060	11.000	11.080	10.740	0.000	0.000%	8.08万	0.00亿	0.000%
2026-08-24	11.000	11.000	11.420	10.840	0.030	0.273%	8.90万	0.00亿	0.000%
2026-08-21	10.890	10.970	11.070	10.600	0.180	1.668%	7.89万	0.00亿	0.000%
2026-08-20	10.810	10.790	10.940	10.680	-0.020	-0.185%	7.61万	0.00亿	0.000%
2026-08-19	11.920	10.810	11.920	10.810	-1.200	-9.992%	17.21万	0.00亿	0.000%
2026-08-18	11.420	12.010	12.240	11.420	0.530	4.617%	16.35万	0.00亿	0.000%
2026-08-17	11.400	11.480	11.490	11.180	0.160	1.413%	5.02万	0.00亿	0.000%
2026-08-14	11.530	11.320	11.530	11.250	-0.090	-0.789%	5.09万	0.00亿	0.000%
2026-08-13	11.710	11.410	11.770	11.410	-0.280	-2.395%	7.58万	0.00亿	0.000%
2026-08-12	11.880	11.690	11.880	11.630	-0.130	-1.100%	6.97万	0.00亿	0.000%
2026-08-11	11.370	11.820	12.170	11.170	0.440	3.866%	18.52万	0.00亿	0.000%
2026-08-10	11.580	11.380	11.670	11.350	-0.250	-2.150%	7.32万	0.00亿	0.000%
2026-08-07	11.650	11.630	11.920	11.280	0.040	0.345%	11.87万	0.00亿	0.000%
2026-08-06	11.740	11.590	11.830	11.130	-0.250	-2.111%	19.79万	0.00亿	0.000%
2026-08-05	11.310	11.840	11.960	11.230	0.640	5.714%	20.70万	0.00亿	0.000%
2026-08-04	10.920	11.200	11.240	10.900	0.300	2.752%	10.39万	0.00亿	0.000%
2026-08-03	10.760	10.900	11.040	10.710	0.140	1.301%	6.79万	0.00亿	0.000%
2026-07-31	10.490	10.760	11.080	10.490	0.460	4.466%	13.78万	0.00亿	0.000%
2026-07-30	10.410	10.300	10.520	10.140	-0.170	-1.624%	7.42万	0.00亿	0.000%
2026-07-29	10.140	10.470	10.580	9.980	0.300	2.950%	13.12万	0.00亿	0.000%
2026-07-28	9.750	10.170	10.260	9.710	0.340	3.459%	11.09万	0.00亿	0.000%
2026-07-27	9.580	9.830	9.860	9.560	0.240	2.503%	7.45万	0.00亿	0.000%
2026-07-24	9.760	9.590	9.810	9.500	-0.260	-2.640%	6.58万	0.00亿	0.000%
2026-07-23	9.550	9.850	9.850	9.500	0.250	2.604%	7.21万	0.00亿	0.000%
2026-07-22	9.830	9.600	9.850	9.570	-0.250	-2.538%	8.96万	0.00亿	0.000%
2026-07-21	9.540	9.850	9.870	9.280	0.310	3.249%	11.72万	0.00亿	0.000%
2026-07-20	10.030	9.540	10.250	9.400	-0.530	-5.263%	13.41万	0.00亿	0.000%
2026-07-17	10.720	10.070	10.790	10.020	-0.650	-6.063%	10.11万	0.00亿	0.000%
2026-07-16	10.800	10.720	10.930	10.660	-0.110	-1.016%	8.18万	0.00亿	0.000%
2026-07-15	10.510	10.830	11.140	10.460	0.210	1.977%	12.55万	0.00亿	0.000%
2026-07-14	10.160	10.620	10.740	10.120	0.360	3.509%	12.67万	0.00亿	0.000%
2026-07-13	10.840	10.260	10.840	10.260	-0.610	-5.612%	12.89万	0.00亿	0.000%
2026-07-10	10.920	10.870	11.230	10.780	-0.030	-0.275%	16.36万	0.00亿	0.000%
2026-07-09	10.960	10.900	11.040	10.480	-0.040	-0.366%	17.47万	0.00亿	0.000%
2026-07-08	11.800	10.940	11.860	10.920	-0.790	-6.735%	22.40万	0.00亿	0.000%
2026-07-07	12.980	11.730	13.190	11.730	-1.300	-9.977%	32.05万	0.00亿	0.000%
2026-07-06	14.150	13.030	14.200	13.010	-1.210	-8.497%	30.22万	0.00亿	0.000%
2026-07-03	14.120	14.240	14.800	14.030	0.260	1.860%	35.49万	0.00亿	0.000%
2026-07-02	14.560	13.980	14.880	13.950	-0.730	-4.963%	31.19万	0.00亿	0.000%
2026-07-01	13.370	14.710	14.710	13.330	1.340	10.022%	15.65万	0.00亿	0.000%
2026-06-30	13.620	13.370	13.870	13.200	-0.310	-2.266%	19.37万	0.00亿	0.000%
2026-06-29	13.970	13.680	14.300	13.440	-0.350	-2.495%	18.40万	0.00亿	0.000%
2026-06-26	14.530	14.030	14.870	14.030	-0.490	-3.375%	18.92万	0.00亿	0.000%
2026-06-25	15.750	14.520	15.750	14.330	-1.230	-7.810%	27.86万	0.00亿	0.000%
2026-06-24	16.000	15.750	16.300	15.410	-0.200	-1.254%	21.50万	0.00亿	0.000%
2026-06-23	16.550	15.950	16.550	15.710	-0.610	-3.684%	31.32万	0.00亿	0.000%
2026-06-22	16.490	16.560	17.050	16.080	0.070	0.424%	30.63万	0.00亿	0.000%
2026-06-18	15.840	16.490	16.970	15.610	0.680	4.301%	50.98万	0.00亿	0.000%
2026-06-17	14.850	15.810	16.000	14.650	1.010	6.824%	48.74万	0.00亿	0.000%
2026-06-16	13.320	14.800	14.800	13.320	1.350	10.037%	22.53万	0.00亿	0.000%
2026-06-15	13.090	13.450	13.500	13.000	0.280	2.126%	10.64万	0.00亿	0.000%
2026-06-12	12.950	13.170	13.330	12.780	0.220	1.699%	10.76万	0.00亿	0.000%
2026-06-11	13.230	12.950	13.230	12.690	-0.380	-2.851%	10.75万	0.00亿	0.000%
2026-06-10	13.680	13.330	13.850	13.240	-0.300	-2.201%	10.26万	0.00亿	0.000%
2026-06-09	13.900	13.630	13.920	13.420	-0.390	-2.782%	14.06万	0.00亿	0.000%
2026-06-08	13.470	14.020	14.100	13.350	0.570	4.238%	22.91万	0.00亿	0.000%
2026-06-05	12.230	13.450	13.450	11.750	1.220	9.975%	15.49万	0.00亿	0.000%
2026-06-04	12.280	12.230	12.560	12.210	-0.110	-0.891%	5.25万	0.00亿	0.000%
2026-06-03	12.360	12.340	12.680	12.220	-0.020	-0.162%	6.27万	0.00亿	0.000%
2026-06-02	12.520	12.360	12.610	12.180	-0.050	-0.403%	5.77万	0.00亿	0.000%
2026-06-01	12.630	12.410	12.750	12.380	-0.210	-1.664%	5.92万	0.00亿	0.000%
2026-05-29	13.230	12.620	13.390	12.570	-0.570	-4.321%	7.17万	0.00亿	0.000%
2026-05-28	13.260	13.190	13.410	12.870	-0.090	-0.678%	6.70万	0.00亿	0.000%
2026-05-27	13.750	13.280	13.860	13.220	-0.590	-4.254%	8.41万	0.00亿	0.000%
2026-05-26	14.050	13.870	14.260	13.700	-0.190	-1.351%	7.79万	0.00亿	0.000%
2026-05-25	14.320	14.060	14.320	13.920	-0.260	-1.816%	7.88万	0.00亿	0.000%
2026-05-22	14.200	14.320	14.590	14.060	0.120	0.845%	6.86万	0.00亿	0.000%
2026-05-21	14.200	14.200	14.630	14.100	0.040	0.282%	10.60万	0.00亿	0.000%
2026-05-20	14.550	14.160	14.560	14.000	-0.380	-2.613%	8.98万	0.00亿	0.000%
2026-05-19	14.560	14.540	14.750	14.350	-0.070	-0.479%	6.83万	0.00亿	0.000%
2026-05-18	14.700	14.610	14.950	14.510	-0.160	-1.083%	10.33万	0.00亿	0.000%
2026-05-15	14.200	14.770	15.320	14.120	0.600	4.234%	20.10万	0.00亿	0.000%
2026-05-14	14.530	14.170	14.570	14.150	-0.320	-2.208%	6.84万	0.00亿	0.000%
2026-05-13	14.340	14.490	14.530	14.150	0.120	0.835%	7.54万	0.00亿	0.000%
2026-05-12	14.350	14.370	14.720	14.290	0.020	0.139%	9.91万	0.00亿	0.000%
2026-05-11	14.380	14.350	14.450	14.190	-0.050	-0.347%	8.70万	0.00亿	0.000%
2026-05-08	13.960	14.400	14.490	13.860	0.420	3.004%	12.57万	0.00亿	0.000%
2026-05-07	13.480	13.980	14.000	13.480	0.470	3.479%	10.58万	0.00亿	0.000%
2026-05-06	13.500	13.510	13.590	13.380	0.050	0.371%	7.14万	0.00亿	0.000%
2026-04-30	13.200	13.460	13.520	13.200	0.260	1.970%	5.88万	0.00亿	0.000%
2026-04-29	12.940	13.200	13.270	12.930	0.220	1.695%	4.23万	0.00亿	0.000%
2026-04-28	13.270	12.980	13.270	12.930	-0.240	-1.815%	4.91万	0.00亿	0.000%
2026-04-27	13.280	13.220	13.300	13.050	0.040	0.303%	4.00万	0.00亿	0.000%
2026-04-24	13.300	13.180	13.300	13.030	-0.120	-0.902%	4.22万	0.00亿	0.000%
2026-04-23	13.600	13.300	13.630	13.190	-0.270	-1.990%	5.68万	0.00亿	0.000%
2026-04-22	13.480	13.570	13.580	13.360	0.010	0.074%	4.25万	0.00亿	0.000%
2026-04-21	13.700	13.560	13.700	13.430	-0.170	-1.238%	5.52万	0.00亿	0.000%
2026-04-20	14.050	13.730	14.050	13.650	0.000	0.000%	8.35万	0.00亿	0.000%
2026-04-17	13.760	13.920	14.090	13.570	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-16	13.470	13.690	13.750	13.410	0.280	2.090%	6.15万	0.85亿	0.960%
2026-04-15	13.620	13.410	13.630	13.370	0.000	0.000%	4.32万	0.00亿	0.000%
2026-04-14	13.410	13.460	13.470	13.230	0.120	0.900%	5.27万	0.00亿	0.000%
2026-04-13	13.560	13.340	13.560	13.250	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-10	13.260	13.460	13.600	13.180	0.000	0.000%	6.58万	0.00亿	0.000%
2026-04-09	13.400	13.180	13.400	13.130	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-08	13.020	13.420	13.420	12.980	0.000	0.000%	7.58万	0.00亿	0.000%
2026-04-07	12.720	12.720	12.850	12.640	0.000	0.000%	3.28万	0.00亿	0.000%
2026-04-03	12.910	12.710	12.960	12.700	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-02	13.250	12.890	13.280	12.830	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-01	13.280	13.210	13.300	13.060	0.000	0.000%	5.55万	0.00亿	0.000%