福华尚纬（603333）历史行情

以下为福华尚纬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	8.830	8.930	9.060	8.760	0.190	2.174%	978.62万	0.87亿	1.575%
2026-10-15	8.800	8.740	8.890	8.630	-0.170	-1.908%	7.57万	0.00亿	0.000%
2026-10-14	9.070	8.910	9.090	8.870	-0.180	-1.980%	4.95万	0.00亿	0.000%
2026-10-13	8.940	9.090	9.120	8.790	0.120	1.338%	6.72万	0.00亿	0.000%
2026-10-12	9.140	8.970	9.140	8.950	-0.040	-0.444%	5.47万	0.00亿	0.000%
2026-10-09	8.970	9.010	9.040	8.650	0.010	0.111%	8.54万	0.00亿	0.000%
2026-10-08	8.890	9.000	9.120	8.890	0.120	1.351%	7.61万	0.00亿	0.000%
2026-10-07	8.850	8.880	8.910	8.770	0.030	0.339%	510.69万	0.45亿	0.822%
2026-10-06	8.850	8.880	8.910	8.770	0.030	0.339%	510.69万	0.45亿	0.822%
2026-10-05	8.850	8.880	8.910	8.770	0.030	0.339%	510.69万	0.45亿	0.822%
2026-10-02	8.850	8.880	8.910	8.770	0.030	0.339%	510.69万	0.45亿	0.822%
2026-10-01	8.850	8.880	8.910	8.770	0.030	0.339%	510.69万	0.45亿	0.822%
2026-09-30	8.850	8.880	8.910	8.770	0.030	0.339%	5.11万	0.00亿	0.000%
2026-09-29	8.950	8.850	8.950	8.790	-0.030	-0.338%	7.34万	0.00亿	0.000%
2026-09-28	9.300	8.880	9.300	8.850	-0.440	-4.721%	11.41万	0.00亿	0.000%
2026-09-27	9.380	9.320	9.460	9.250	-0.110	-1.166%	548.38万	0.51亿	0.882%
2026-09-24	9.380	9.320	9.460	9.250	-0.110	-1.166%	5.48万	0.00亿	0.000%
2026-09-23	9.410	9.430	9.470	9.350	-0.010	-0.106%	6.14万	0.00亿	0.000%
2026-09-22	9.590	9.440	9.630	9.350	-0.190	-1.973%	9.63万	0.00亿	0.000%
2026-09-21	9.430	9.630	9.680	9.360	0.240	2.556%	10.20万	0.00亿	0.000%
2026-09-18	9.530	9.390	9.540	9.360	-0.080	-0.845%	7.42万	0.00亿	0.000%
2026-09-17	9.390	9.470	9.550	9.330	0.080	0.852%	7.73万	0.00亿	0.000%
2026-09-16	9.200	9.390	9.420	9.080	0.200	2.176%	7.66万	0.00亿	0.000%
2026-09-15	9.290	9.190	9.350	9.140	-0.090	-0.970%	7.82万	0.00亿	0.000%
2026-09-14	9.520	9.280	9.520	9.180	-0.240	-2.521%	9.94万	0.00亿	0.000%
2026-09-11	9.490	9.520	9.620	9.250	0.010	0.105%	17.11万	0.00亿	0.000%
2026-09-10	9.670	9.510	9.720	9.440	-0.280	-2.860%	11.17万	0.00亿	0.000%
2026-09-09	9.950	9.790	9.990	9.630	-0.160	-1.608%	11.06万	0.00亿	0.000%
2026-09-08	9.890	9.950	9.980	9.820	0.050	0.505%	7.83万	0.00亿	0.000%
2026-09-07	9.900	9.900	9.940	9.680	-0.020	-0.202%	11.72万	0.00亿	0.000%
2026-09-04	10.160	9.920	10.280	9.800	-0.280	-2.745%	15.85万	0.00亿	0.000%
2026-09-03	10.310	10.200	10.370	10.110	-0.110	-1.067%	11.87万	0.00亿	0.000%
2026-09-02	9.950	10.310	10.440	9.950	0.250	2.485%	20.49万	0.00亿	0.000%
2026-09-01	10.070	10.060	10.260	9.990	-0.050	-0.495%	16.75万	0.00亿	0.000%
2026-08-31	10.190	10.110	10.290	9.920	-0.180	-1.749%	21.25万	0.00亿	0.000%
2026-08-28	10.220	10.290	10.380	10.080	0.070	0.685%	24.96万	0.00亿	0.000%
2026-08-27	9.980	10.220	10.270	9.910	0.150	1.490%	24.90万	0.00亿	0.000%
2026-08-26	9.820	10.070	10.180	9.580	0.320	3.282%	33.57万	0.00亿	0.000%
2026-08-25	9.340	9.750	9.930	9.250	0.240	2.524%	40.44万	0.00亿	0.000%
2026-08-24	10.500	9.510	10.840	9.150	-0.340	-3.452%	64.68万	0.00亿	0.000%
2026-08-21	9.560	9.850	9.850	9.400	0.900	10.056%	18.61万	0.00亿	0.000%
2026-08-20	8.800	8.950	9.000	8.550	0.270	3.111%	16.86万	0.00亿	0.000%
2026-08-19	8.800	8.680	8.940	8.680	-0.230	-2.581%	16.68万	0.00亿	0.000%
2026-08-18	9.040	8.910	9.090	8.790	-0.080	-0.890%	13.90万	0.00亿	0.000%
2026-08-17	9.130	8.990	9.130	8.880	-0.100	-1.100%	15.02万	0.00亿	0.000%
2026-08-14	9.280	9.090	9.280	8.970	-0.070	-0.764%	14.00万	0.00亿	0.000%
2026-08-13	9.500	9.160	9.510	9.150	-0.340	-3.579%	23.30万	0.00亿	0.000%
2026-08-12	9.440	9.500	9.700	9.320	0.050	0.529%	21.99万	0.00亿	0.000%
2026-08-11	9.180	9.450	9.550	8.870	0.210	2.273%	33.41万	0.00亿	0.000%
2026-08-10	9.200	9.240	9.290	8.920	0.080	0.873%	21.17万	0.00亿	0.000%
2026-08-07	9.000	9.160	9.180	8.850	-0.010	-0.109%	25.16万	0.00亿	0.000%
2026-08-06	8.600	9.170	9.200	8.550	0.520	6.012%	40.79万	0.00亿	0.000%
2026-08-05	8.770	8.650	8.890	8.400	0.060	0.698%	19.55万	0.00亿	0.000%
2026-08-04	8.500	8.590	8.620	8.450	0.120	1.417%	13.48万	0.00亿	0.000%
2026-08-03	8.380	8.470	8.500	8.350	0.220	2.667%	13.01万	0.00亿	0.000%
2026-07-31	8.380	8.250	8.380	8.220	0.080	0.979%	10.48万	0.00亿	0.000%
2026-07-30	8.460	8.170	8.650	8.150	-0.420	-4.889%	19.28万	0.00亿	0.000%
2026-07-29	8.500	8.590	8.740	8.470	0.060	0.703%	19.43万	0.00亿	0.000%
2026-07-28	8.250	8.530	8.600	8.250	0.180	2.156%	20.85万	0.00亿	0.000%
2026-07-27	8.170	8.350	8.380	8.150	0.080	0.967%	13.65万	0.00亿	0.000%
2026-07-24	8.300	8.270	8.450	8.200	-0.130	-1.548%	16.39万	0.00亿	0.000%
2026-07-23	8.250	8.400	8.420	8.150	0.120	1.449%	16.39万	0.00亿	0.000%
2026-07-22	8.080	8.280	8.380	8.020	0.180	2.222%	17.61万	0.00亿	0.000%
2026-07-21	8.000	8.100	8.100	7.850	0.120	1.504%	13.46万	0.00亿	0.000%
2026-07-20	7.970	7.980	8.080	7.850	0.010	0.125%	13.50万	0.00亿	0.000%
2026-07-17	7.880	7.970	8.200	7.860	0.070	0.886%	18.91万	0.00亿	0.000%
2026-07-16	7.900	7.900	8.000	7.800	-0.080	-1.003%	7.30万	0.00亿	0.000%
2026-07-15	7.790	7.980	8.200	7.790	0.130	1.656%	12.60万	0.00亿	0.000%
2026-07-14	7.760	7.850	7.850	7.630	0.090	1.160%	8.46万	0.00亿	0.000%
2026-07-13	7.930	7.760	8.000	7.700	-0.160	-2.020%	10.47万	0.00亿	0.000%
2026-07-10	8.070	7.920	8.080	7.890	-0.180	-2.222%	14.27万	0.00亿	0.000%
2026-07-09	7.970	8.100	8.160	7.840	0.170	2.144%	16.96万	0.00亿	0.000%
2026-07-08	8.220	7.930	8.260	7.900	-0.320	-3.879%	27.84万	0.00亿	0.000%
2026-07-07	8.000	8.250	8.550	7.840	0.480	6.178%	42.91万	0.00亿	0.000%
2026-07-06	7.990	7.770	8.120	7.750	-0.190	-2.387%	15.91万	0.00亿	0.000%
2026-07-03	8.580	7.960	8.660	7.950	-0.620	-7.226%	32.11万	0.00亿	0.000%
2026-07-02	8.010	8.580	8.790	8.010	0.440	5.405%	34.05万	0.00亿	0.000%
2026-07-01	7.920	8.140	8.520	7.850	0.080	0.993%	28.78万	0.00亿	0.000%
2026-06-30	7.430	8.060	8.200	7.270	0.570	7.610%	29.01万	0.00亿	0.000%
2026-06-29	7.570	7.490	7.710	7.300	-0.080	-1.057%	14.77万	0.00亿	0.000%
2026-06-26	7.570	7.570	7.670	7.260	0.000	0.000%	17.50万	0.00亿	0.000%
2026-06-25	7.640	7.570	7.670	7.480	-0.140	-1.816%	14.03万	0.00亿	0.000%
2026-06-24	7.980	7.710	7.990	7.660	-0.270	-3.383%	14.04万	0.00亿	0.000%
2026-06-23	7.890	7.980	8.130	7.870	0.020	0.251%	11.20万	0.00亿	0.000%
2026-06-22	8.000	7.960	8.040	7.720	-0.040	-0.500%	19.33万	0.00亿	0.000%
2026-06-18	8.100	8.000	8.420	7.920	-0.100	-1.235%	23.24万	0.00亿	0.000%
2026-06-17	8.210	8.100	8.340	8.060	-0.220	-2.644%	20.52万	0.00亿	0.000%
2026-06-16	8.460	8.320	8.590	8.120	-0.210	-2.462%	21.08万	0.00亿	0.000%
2026-06-15	8.490	8.530	8.670	8.450	0.020	0.235%	16.91万	0.00亿	0.000%
2026-06-12	8.900	8.510	8.930	8.420	-0.390	-4.382%	24.13万	0.00亿	0.000%
2026-06-11	8.610	8.900	8.980	8.610	0.160	1.831%	23.54万	0.00亿	0.000%
2026-06-10	8.380	8.740	8.750	8.320	0.280	3.310%	20.13万	0.00亿	0.000%
2026-06-09	8.700	8.460	8.760	8.350	-0.090	-1.053%	16.13万	0.00亿	0.000%
2026-06-08	8.580	8.550	8.850	8.430	-0.240	-2.730%	16.56万	0.00亿	0.000%
2026-06-05	8.610	8.790	9.080	8.300	0.180	2.091%	27.31万	0.00亿	0.000%
2026-06-04	8.560	8.610	8.750	8.500	-0.060	-0.692%	16.49万	0.00亿	0.000%
2026-06-03	8.860	8.670	9.050	8.550	-0.270	-3.020%	25.37万	0.00亿	0.000%
2026-06-02	8.800	8.940	9.130	8.670	0.110	1.246%	23.08万	0.00亿	0.000%
2026-06-01	8.600	8.830	8.880	8.460	0.120	1.378%	16.70万	0.00亿	0.000%
2026-05-29	8.590	8.710	9.000	8.470	0.120	1.397%	26.51万	0.00亿	0.000%
2026-05-28	8.420	8.590	8.750	8.380	0.090	1.059%	17.16万	0.00亿	0.000%
2026-05-27	8.670	8.500	8.800	8.380	-0.160	-1.848%	21.91万	0.00亿	0.000%
2026-05-26	8.900	8.660	9.050	8.500	-0.510	-5.562%	33.40万	0.00亿	0.000%
2026-05-25	9.550	9.170	9.670	8.890	-0.350	-3.676%	37.13万	0.00亿	0.000%
2026-05-22	9.560	9.520	9.660	9.350	-0.140	-1.449%	36.37万	0.00亿	0.000%
2026-05-21	9.980	9.660	10.360	9.500	-0.510	-5.015%	59.51万	0.00亿	0.000%
2026-05-20	10.260	10.170	10.500	9.800	0.070	0.693%	81.62万	0.00亿	0.000%
2026-05-19	9.140	10.100	10.100	9.140	0.920	10.022%	30.68万	0.00亿	0.000%
2026-05-18	9.900	9.180	9.950	9.110	-0.470	-4.870%	71.11万	0.00亿	0.000%
2026-05-15	9.070	9.650	9.650	8.800	0.880	10.034%	45.79万	0.00亿	0.000%
2026-05-14	9.010	8.770	9.050	8.740	-0.240	-2.664%	19.96万	0.00亿	0.000%
2026-05-13	8.550	9.010	9.120	8.520	0.500	5.875%	32.41万	0.00亿	0.000%
2026-05-12	8.500	8.510	8.650	8.450	-0.040	-0.468%	13.39万	0.00亿	0.000%
2026-05-11	8.540	8.550	8.650	8.490	0.010	0.117%	14.66万	0.00亿	0.000%
2026-05-08	8.520	8.540	8.700	8.470	0.020	0.235%	11.39万	0.00亿	0.000%
2026-05-07	8.550	8.520	8.610	8.440	-0.030	-0.351%	13.44万	0.00亿	0.000%
2026-05-06	8.440	8.550	8.560	8.310	0.110	1.303%	29.63万	0.00亿	0.000%
2026-04-30	8.500	8.440	8.820	8.320	0.420	5.237%	43.59万	0.00亿	0.000%
2026-04-29	7.930	8.020	8.080	7.860	0.100	1.263%	7.54万	0.00亿	0.000%
2026-04-28	8.070	7.920	8.090	7.860	-0.200	-2.463%	8.51万	0.00亿	0.000%
2026-04-27	7.980	8.120	8.140	7.910	0.110	1.373%	7.61万	0.00亿	0.000%
2026-04-24	8.100	8.010	8.200	7.960	-0.110	-1.355%	8.77万	0.00亿	0.000%
2026-04-23	8.270	8.120	8.290	8.050	-0.180	-2.169%	11.65万	0.00亿	0.000%
2026-04-22	7.950	8.300	8.450	7.870	0.360	4.534%	23.23万	0.00亿	0.000%
2026-04-21	7.940	7.940	7.980	7.710	0.020	0.253%	9.22万	0.00亿	0.000%
2026-04-20	7.770	7.920	7.950	7.720	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-17	7.840	7.760	7.880	7.690	0.000	0.000%	5.89万	0.00亿	0.000%
2026-04-16	7.740	7.840	7.860	7.660	0.080	1.030%	5.98万	0.46亿	0.960%
2026-04-15	7.950	7.760	7.950	7.730	0.000	0.000%	7.77万	0.00亿	0.000%
2026-04-14	8.010	7.900	8.070	7.840	-0.070	-0.878%	9.49万	0.00亿	0.000%
2026-04-13	7.940	7.970	8.040	7.800	0.000	0.000%	9.20万	0.00亿	0.000%
2026-04-10	7.820	7.960	8.200	7.820	0.000	0.000%	14.26万	0.00亿	0.000%
2026-04-09	7.840	7.810	7.840	7.670	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-08	7.710	7.810	7.930	7.710	0.000	0.000%	9.93万	0.00亿	0.000%
2026-04-07	7.480	7.670	7.730	7.450	0.000	0.000%	10.46万	0.00亿	0.000%
2026-04-03	8.160	7.590	8.170	7.500	0.000	0.000%	21.35万	0.00亿	0.000%
2026-04-02	7.840	8.140	8.350	7.720	0.000	0.000%	25.48万	0.00亿	0.000%
2026-04-01	7.890	7.740	7.900	7.690	0.000	0.000%	6.30万	0.00亿	0.000%