福蓉科技（603327）历史行情

以下为福蓉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
2026-10-16	7.830	7.750	7.890	7.690	0.020	0.259%	9.03万	0.00亿	0.000%
2026-10-15	7.810	7.730	7.890	7.680	-0.220	-2.767%	11.40万	0.00亿	0.000%
2026-10-14	8.050	7.950	8.070	7.940	-0.120	-1.487%	7.61万	0.00亿	0.000%
2026-10-13	7.910	8.070	8.080	7.800	0.090	1.128%	11.36万	0.00亿	0.000%
2026-10-12	8.010	7.980	8.030	7.920	-0.030	-0.375%	6.85万	0.00亿	0.000%
2026-10-09	7.940	8.010	8.010	7.760	0.070	0.882%	11.97万	0.00亿	0.000%
2026-10-08	8.040	7.940	8.090	7.860	-0.060	-0.750%	10.23万	0.00亿	0.000%
2026-10-07	8.050	8.000	8.090	7.960	0.000	0.000%	825.81万	0.66亿	0.790%
2026-10-06	8.050	8.000	8.090	7.960	0.000	0.000%	825.81万	0.66亿	0.790%
2026-10-05	8.050	8.000	8.090	7.960	0.000	0.000%	825.81万	0.66亿	0.790%
2026-10-02	8.050	8.000	8.090	7.960	0.000	0.000%	825.81万	0.66亿	0.790%
2026-10-01	8.050	8.000	8.090	7.960	0.000	0.000%	825.81万	0.66亿	0.790%
2026-09-30	8.050	8.000	8.090	7.960	0.000	0.000%	8.26万	0.00亿	0.000%
2026-09-29	8.020	8.000	8.080	7.960	-0.030	-0.374%	9.49万	0.00亿	0.000%
2026-09-28	8.240	8.030	8.270	7.980	-0.240	-2.902%	11.50万	0.00亿	0.000%
2026-09-27	8.330	8.270	8.400	8.240	-0.110	-1.313%	821.98万	0.68亿	0.786%
2026-09-24	8.330	8.270	8.400	8.240	-0.110	-1.313%	8.22万	0.00亿	0.000%
2026-09-23	8.470	8.380	8.540	8.340	-0.120	-1.412%	11.34万	0.00亿	0.000%
2026-09-22	8.510	8.500	8.650	8.450	0.030	0.354%	18.64万	0.00亿	0.000%
2026-09-21	8.410	8.470	8.480	8.390	0.060	0.713%	13.04万	0.00亿	0.000%
2026-09-18	8.390	8.410	8.450	8.360	0.030	0.358%	14.50万	0.00亿	0.000%
2026-09-17	8.260	8.380	8.390	8.230	0.050	0.600%	13.90万	0.00亿	0.000%
2026-09-16	8.220	8.330	8.350	8.170	0.100	1.215%	11.70万	0.00亿	0.000%
2026-09-15	8.350	8.230	8.400	8.200	-0.130	-1.555%	11.71万	0.00亿	0.000%
2026-09-14	8.300	8.360	8.430	8.270	-0.040	-0.476%	12.92万	0.00亿	0.000%
2026-09-11	8.620	8.400	8.620	8.250	-0.250	-2.890%	19.10万	0.00亿	0.000%
2026-09-10	8.790	8.650	8.870	8.550	-0.160	-1.816%	22.16万	0.00亿	0.000%
2026-09-09	9.110	8.810	9.150	8.800	-0.340	-3.716%	26.47万	0.00亿	0.000%
2026-09-08	9.290	9.150	9.470	9.090	-0.080	-0.867%	24.99万	0.00亿	0.000%
2026-09-07	9.210	9.230	9.440	9.180	0.040	0.435%	21.97万	0.00亿	0.000%
2026-09-04	9.400	9.190	9.480	9.120	-0.130	-1.395%	29.02万	0.00亿	0.000%
2026-09-03	9.640	9.320	9.870	9.290	-0.190	-1.998%	45.38万	0.00亿	0.000%
2026-09-02	9.800	9.510	10.500	9.430	-0.290	-2.959%	67.82万	0.00亿	0.000%
2026-09-01	9.700	9.800	9.850	9.620	0.060	0.616%	30.50万	0.00亿	0.000%
2026-08-31	9.740	9.740	9.780	9.460	0.090	0.933%	34.21万	0.00亿	0.000%
2026-08-28	9.470	9.650	9.750	9.470	0.110	1.153%	28.63万	0.00亿	0.000%
2026-08-27	9.450	9.540	9.550	9.330	0.060	0.633%	30.92万	0.00亿	0.000%
2026-08-26	9.560	9.480	9.700	9.440	-0.130	-1.353%	27.80万	0.00亿	0.000%
2026-08-25	9.500	9.610	9.680	9.380	0.030	0.313%	35.19万	0.00亿	0.000%
2026-08-24	9.300	9.580	9.870	9.250	0.250	2.680%	53.40万	0.00亿	0.000%
2026-08-21	8.850	9.330	9.700	8.730	0.470	5.305%	54.73万	0.00亿	0.000%
2026-08-20	8.580	8.860	9.040	8.420	0.380	4.481%	29.90万	0.00亿	0.000%
2026-08-19	8.760	8.480	8.810	8.450	-0.370	-4.181%	20.21万	0.00亿	0.000%
2026-08-18	8.920	8.850	8.970	8.690	-0.120	-1.338%	22.53万	0.00亿	0.000%
2026-08-17	9.050	8.970	9.140	8.850	-0.100	-1.103%	20.23万	0.00亿	0.000%
2026-08-14	9.020	9.070	9.160	8.940	0.050	0.554%	20.61万	0.00亿	0.000%
2026-08-13	9.230	9.020	9.360	9.010	-0.200	-2.169%	30.13万	0.00亿	0.000%
2026-08-12	9.250	9.220	9.300	9.140	-0.110	-1.179%	24.28万	0.00亿	0.000%
2026-08-11	9.080	9.330	9.390	9.050	0.200	2.191%	37.14万	0.00亿	0.000%
2026-08-10	8.980	9.130	9.190	8.810	0.140	1.557%	30.65万	0.00亿	0.000%
2026-08-07	9.110	8.990	9.140	8.890	-0.160	-1.749%	28.26万	0.00亿	0.000%
2026-08-06	9.110	9.150	9.290	8.960	-0.050	-0.543%	32.99万	0.00亿	0.000%
2026-08-05	8.910	9.200	9.220	8.860	0.210	2.336%	44.38万	0.00亿	0.000%
2026-08-04	8.990	8.990	9.050	8.890	0.040	0.447%	33.13万	0.00亿	0.000%
2026-08-03	8.900	8.950	9.040	8.760	-0.100	-1.105%	37.90万	0.00亿	0.000%
2026-07-31	8.890	9.050	9.140	8.740	-0.060	-0.659%	65.99万	0.00亿	0.000%
2026-07-30	8.440	9.110	9.480	8.440	0.490	5.684%	80.06万	0.00亿	0.000%
2026-07-29	8.970	8.620	9.350	8.550	-0.350	-3.902%	49.23万	0.00亿	0.000%
2026-07-28	8.610	8.970	9.110	8.580	0.220	2.514%	39.93万	0.00亿	0.000%
2026-07-27	8.310	8.750	8.790	8.310	0.290	3.428%	33.38万	0.00亿	0.000%
2026-07-24	8.240	8.460	8.740	8.220	0.050	0.595%	37.23万	0.00亿	0.000%
2026-07-23	8.250	8.410	8.410	8.220	-0.120	-1.407%	33.08万	0.00亿	0.000%
2026-07-22	8.020	8.530	8.600	7.900	0.350	4.279%	52.61万	0.00亿	0.000%
2026-07-21	7.970	8.180	8.250	7.680	0.000	0.000%	46.76万	0.00亿	0.000%
2026-07-20	7.920	8.180	8.540	7.920	-0.620	-7.045%	58.03万	0.00亿	0.000%
2026-07-17	8.600	8.800	9.430	8.470	0.230	2.684%	86.86万	0.00亿	0.000%
2026-07-16	8.570	8.570	8.570	8.510	0.780	10.013%	22.78万	0.00亿	0.000%
2026-07-15	7.720	7.790	7.810	7.580	0.050	0.646%	14.41万	0.00亿	0.000%
2026-07-14	7.600	7.740	7.750	7.440	0.080	1.044%	18.36万	0.00亿	0.000%
2026-07-13	8.110	7.660	8.180	7.660	-0.540	-6.585%	25.46万	0.00亿	0.000%
2026-07-10	8.090	8.200	8.350	8.060	-0.030	-0.365%	21.44万	0.00亿	0.000%
2026-07-09	8.380	8.230	8.440	8.060	-0.070	-0.843%	23.07万	0.00亿	0.000%
2026-07-08	8.530	8.300	8.530	8.250	-0.300	-3.488%	21.02万	0.00亿	0.000%
2026-07-07	8.240	8.600	8.650	8.130	0.160	1.896%	31.73万	0.00亿	0.000%
2026-07-06	9.220	8.440	9.230	8.260	-0.420	-4.740%	54.36万	0.00亿	0.000%
2026-07-03	8.610	8.860	8.860	8.610	0.810	10.062%	16.94万	0.00亿	0.000%
2026-07-02	8.220	8.050	8.370	8.040	-0.270	-3.245%	32.64万	0.00亿	0.000%
2026-07-01	8.530	8.320	8.540	8.250	-0.160	-1.887%	37.97万	0.00亿	0.000%
2026-06-30	8.550	8.480	8.800	8.400	-0.290	-3.307%	40.76万	0.00亿	0.000%
2026-06-29	9.240	8.770	9.410	8.770	-0.970	-9.959%	43.87万	0.00亿	0.000%
2026-06-26	10.600	9.740	10.600	9.740	-1.080	-9.982%	37.08万	0.00亿	0.000%
2026-06-25	11.270	10.820	11.270	10.700	-0.680	-5.913%	66.53万	0.00亿	0.000%
2026-06-24	10.750	11.500	11.540	10.570	0.630	5.796%	87.20万	0.00亿	0.000%
2026-06-23	10.700	10.870	10.900	10.460	0.130	1.210%	37.15万	0.00亿	0.000%
2026-06-22	10.630	10.740	10.800	10.450	0.090	0.845%	28.69万	0.00亿	0.000%
2026-06-18	10.870	10.650	10.900	10.550	-0.150	-1.389%	27.72万	0.00亿	0.000%
2026-06-17	10.780	10.800	11.040	10.670	0.020	0.186%	32.68万	0.00亿	0.000%
2026-06-16	10.680	10.780	10.780	10.440	0.100	0.936%	47.63万	0.00亿	0.000%
2026-06-15	9.790	10.680	10.680	9.770	0.970	9.990%	30.75万	0.00亿	0.000%
2026-06-12	9.830	9.710	10.060	9.540	-0.090	-0.918%	22.82万	0.00亿	0.000%
2026-06-11	9.700	9.800	9.980	9.480	0.000	0.000%	19.92万	0.00亿	0.000%
2026-06-10	9.860	9.800	9.960	9.560	-0.220	-2.196%	23.30万	0.00亿	0.000%
2026-06-09	10.110	10.020	10.250	9.790	-0.070	-0.694%	25.95万	0.00亿	0.000%
2026-06-08	10.290	10.090	10.580	9.990	-0.460	-4.360%	31.36万	0.00亿	0.000%
2026-06-05	10.060	10.550	10.870	9.540	0.390	3.839%	50.06万	0.00亿	0.000%
2026-06-04	10.090	10.160	10.460	10.020	-0.160	-1.550%	21.86万	0.00亿	0.000%
2026-06-03	10.530	10.320	10.880	10.170	-0.300	-2.825%	33.39万	0.00亿	0.000%
2026-06-02	10.610	10.620	10.870	10.570	-0.100	-0.933%	41.45万	0.00亿	0.000%
2026-06-01	10.460	10.720	10.930	10.460	0.650	6.455%	48.87万	0.00亿	0.000%
2026-05-29	10.340	10.070	10.530	9.990	-0.310	-2.987%	23.64万	0.00亿	0.000%
2026-05-28	10.040	10.380	10.560	10.030	0.230	2.266%	24.23万	0.00亿	0.000%
2026-05-27	10.470	10.150	10.590	10.000	-0.400	-3.791%	25.79万	0.00亿	0.000%
2026-05-26	10.370	10.550	10.860	10.320	0.040	0.381%	23.28万	0.00亿	0.000%
2026-05-25	10.730	10.510	10.730	10.360	-0.230	-2.142%	18.52万	0.00亿	0.000%
2026-05-22	10.390	10.740	10.770	10.330	0.450	4.373%	28.01万	0.00亿	0.000%
2026-05-21	10.860	10.290	10.930	10.260	-0.470	-4.368%	28.33万	0.00亿	0.000%
2026-05-20	10.750	10.760	10.930	10.640	-0.130	-1.194%	20.33万	0.00亿	0.000%
2026-05-19	10.610	10.890	10.890	10.470	0.270	2.542%	29.01万	0.00亿	0.000%
2026-05-18	10.450	10.620	10.620	10.210	0.120	1.143%	23.56万	0.00亿	0.000%
2026-05-15	10.520	10.500	10.740	10.390	-0.030	-0.285%	25.77万	0.00亿	0.000%
2026-05-14	10.780	10.530	10.800	10.530	-0.310	-2.860%	24.55万	0.00亿	0.000%
2026-05-13	10.670	10.840	10.860	10.620	0.120	1.119%	26.26万	0.00亿	0.000%
2026-05-12	10.790	10.720	11.040	10.650	-0.100	-0.924%	29.15万	0.00亿	0.000%
2026-05-11	11.190	10.820	11.220	10.760	-0.230	-2.081%	40.60万	0.00亿	0.000%
2026-05-08	10.920	11.050	11.150	10.750	0.120	1.098%	40.55万	0.00亿	0.000%
2026-05-07	10.840	10.930	11.040	10.760	0.100	0.923%	42.84万	0.00亿	0.000%
2026-05-06	10.780	10.830	10.880	10.660	0.140	1.310%	41.06万	0.00亿	0.000%
2026-04-30	10.690	10.690	10.840	10.650	-0.120	-1.110%	28.50万	0.00亿	0.000%
2026-04-29	10.640	10.810	11.050	10.580	-0.030	-0.277%	44.40万	0.00亿	0.000%
2026-04-28	10.660	10.840	10.980	10.430	0.210	1.976%	68.28万	0.00亿	0.000%
2026-04-27	10.220	10.630	10.860	10.220	0.690	6.942%	61.81万	0.00亿	0.000%
2026-04-24	10.110	9.940	10.200	9.870	-0.240	-2.358%	29.67万	0.00亿	0.000%
2026-04-23	10.390	10.180	10.590	10.120	-0.240	-2.303%	31.63万	0.00亿	0.000%
2026-04-22	10.390	10.420	10.480	10.270	-0.020	-0.192%	27.51万	0.00亿	0.000%
2026-04-21	10.400	10.440	10.680	10.320	-0.160	-1.509%	34.04万	0.00亿	0.000%
2026-04-20	10.860	10.600	10.860	10.450	0.000	0.000%	57.10万	0.00亿	0.000%
2026-04-17	10.390	10.630	10.650	10.300	0.000	0.000%	71.25万	0.00亿	0.000%
2026-04-16	10.430	10.450	10.510	10.110	0.020	0.190%	88.10万	9.20亿	8.430%
2026-04-15	9.500	10.430	10.430	9.500	0.000	0.000%	48.30万	0.00亿	0.000%
2026-04-14	9.700	9.470	9.770	9.310	-0.170	-1.763%	31.10万	0.00亿	0.000%
2026-04-13	9.600	9.640	9.970	9.510	0.000	0.000%	30.90万	0.00亿	0.000%
2026-04-10	10.040	9.740	10.080	9.720	0.000	0.000%	38.53万	0.00亿	0.000%
2026-04-09	9.730	9.940	10.140	9.730	0.000	0.000%	61.60万	0.00亿	0.000%
2026-04-08	10.020	10.180	10.570	10.000	0.000	0.000%	87.39万	0.00亿	0.000%
2026-04-07	9.660	9.660	9.660	9.660	0.000	0.000%	6.01万	0.00亿	0.000%
2026-04-03	8.950	8.770	8.970	8.750	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-02	9.050	8.910	9.110	8.840	0.000	0.000%	7.46万	0.00亿	0.000%
2026-04-01	9.130	9.070	9.140	8.970	0.000	0.000%	9.23万	0.00亿	0.000%