福龙马（603686）历史行情

以下为福龙马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	14.870	14.800	14.940	14.380	-0.300	-1.987%	3,709.73万	5.44亿	8.930%
2026-10-08	14.160	15.100	15.280	14.100	0.810	5.668%	50.21万	0.00亿	0.000%
2026-10-07	14.110	14.290	14.450	13.610	0.240	1.708%	3,442.65万	4.85亿	8.287%
2026-10-06	14.110	14.290	14.450	13.610	0.240	1.708%	3,442.65万	4.85亿	8.287%
2026-10-05	14.110	14.290	14.450	13.610	0.240	1.708%	3,442.65万	4.85亿	8.287%
2026-10-02	14.110	14.290	14.450	13.610	0.240	1.708%	3,442.65万	4.85亿	8.287%
2026-10-01	14.110	14.290	14.450	13.610	0.240	1.708%	3,442.65万	4.85亿	8.287%
2026-09-30	14.110	14.290	14.450	13.610	0.240	1.708%	34.43万	0.00亿	0.000%
2026-09-29	14.100	14.050	14.350	13.980	-0.300	-2.091%	23.54万	0.00亿	0.000%
2026-09-28	14.370	14.350	14.790	14.200	-0.470	-3.171%	33.49万	0.00亿	0.000%
2026-09-27	14.000	14.820	14.970	13.910	0.690	4.883%	5,268.81万	7.64亿	12.683%
2026-09-24	14.000	14.820	14.970	13.910	0.690	4.883%	52.69万	0.00亿	0.000%
2026-09-23	14.600	14.130	14.770	14.110	-0.650	-4.398%	38.53万	0.00亿	0.000%
2026-09-22	15.450	14.780	15.500	14.580	-0.440	-2.891%	61.16万	0.00亿	0.000%
2026-09-21	16.850	15.220	16.850	15.020	-0.250	-1.616%	93.18万	0.00亿	0.000%
2026-09-18	15.470	15.470	15.470	15.130	1.410	10.028%	22.48万	0.00亿	0.000%
2026-09-17	14.200	14.060	14.380	13.870	-0.290	-2.021%	39.23万	0.00亿	0.000%
2026-09-16	14.060	14.350	14.420	13.820	0.330	2.354%	63.25万	0.00亿	0.000%
2026-09-15	13.340	14.020	14.590	12.800	0.750	5.652%	66.25万	0.00亿	0.000%
2026-09-14	13.130	13.270	13.810	13.030	0.260	1.998%	28.51万	0.00亿	0.000%
2026-09-11	12.900	13.010	13.130	12.770	-0.100	-0.763%	14.11万	0.00亿	0.000%
2026-09-10	13.570	13.110	13.610	13.110	-0.550	-4.026%	16.47万	0.00亿	0.000%
2026-09-09	13.590	13.660	13.780	13.550	-0.100	-0.727%	14.61万	0.00亿	0.000%
2026-09-08	13.650	13.760	13.890	13.510	0.070	0.511%	23.28万	0.00亿	0.000%
2026-09-07	13.730	13.690	13.850	13.350	-0.030	-0.219%	31.41万	0.00亿	0.000%
2026-09-04	13.380	13.720	13.990	13.250	0.430	3.236%	37.46万	0.00亿	0.000%
2026-09-03	13.380	13.290	13.540	13.170	0.030	0.226%	13.18万	0.00亿	0.000%
2026-09-02	13.180	13.260	13.300	12.930	0.010	0.075%	10.83万	0.00亿	0.000%
2026-09-01	13.080	13.250	13.400	13.000	0.310	2.396%	12.86万	0.00亿	0.000%
2026-08-31	12.990	12.940	13.010	12.730	-0.050	-0.385%	8.43万	0.00亿	0.000%
2026-08-28	12.990	12.990	13.080	12.910	-0.010	-0.077%	6.92万	0.00亿	0.000%
2026-08-27	12.990	13.000	13.040	12.830	0.000	0.000%	5.69万	0.00亿	0.000%
2026-08-26	12.980	13.000	13.050	12.820	0.070	0.541%	7.14万	0.00亿	0.000%
2026-08-25	12.400	12.930	12.960	12.340	0.490	3.939%	10.70万	0.00亿	0.000%
2026-08-24	12.690	12.440	12.750	12.310	-0.240	-1.893%	7.41万	0.00亿	0.000%
2026-08-21	12.660	12.680	12.710	12.400	-0.020	-0.157%	7.03万	0.00亿	0.000%
2026-08-20	12.730	12.700	12.850	12.620	0.040	0.316%	7.81万	0.00亿	0.000%
2026-08-19	13.150	12.660	13.220	12.640	-0.590	-4.453%	12.24万	0.00亿	0.000%
2026-08-18	13.260	13.250	13.390	13.090	0.050	0.379%	10.91万	0.00亿	0.000%
2026-08-17	13.160	13.200	13.230	13.000	0.040	0.304%	7.78万	0.00亿	0.000%
2026-08-14	13.180	13.160	13.270	13.030	-0.020	-0.152%	7.72万	0.00亿	0.000%
2026-08-13	13.450	13.180	13.500	13.180	-0.260	-1.935%	9.59万	0.00亿	0.000%
2026-08-12	13.300	13.440	13.510	13.210	0.130	0.977%	9.69万	0.00亿	0.000%
2026-08-11	13.460	13.310	13.480	13.180	-0.150	-1.114%	7.38万	0.00亿	0.000%
2026-08-10	13.300	13.460	13.480	13.170	0.200	1.508%	9.51万	0.00亿	0.000%
2026-08-07	13.350	13.260	13.360	13.050	-0.080	-0.600%	10.06万	0.00亿	0.000%
2026-08-06	13.350	13.340	13.520	13.170	-0.090	-0.670%	11.10万	0.00亿	0.000%
2026-08-05	13.330	13.430	13.510	13.280	0.060	0.449%	15.22万	0.00亿	0.000%
2026-08-04	13.290	13.370	13.410	13.150	0.120	0.906%	16.68万	0.00亿	0.000%
2026-08-03	12.820	13.250	13.270	12.790	0.550	4.331%	19.27万	0.00亿	0.000%
2026-07-31	12.500	12.700	12.780	12.500	0.220	1.763%	11.09万	0.00亿	0.000%
2026-07-30	12.540	12.480	12.810	12.430	-0.120	-0.952%	11.09万	0.00亿	0.000%
2026-07-29	12.380	12.600	12.700	12.310	0.240	1.942%	12.46万	0.00亿	0.000%
2026-07-28	12.150	12.360	12.490	12.150	0.100	0.816%	9.40万	0.00亿	0.000%
2026-07-27	11.870	12.260	12.320	11.790	0.370	3.112%	11.72万	0.00亿	0.000%
2026-07-24	12.220	11.890	12.350	11.890	-0.420	-3.412%	9.57万	0.00亿	0.000%
2026-07-23	11.790	12.310	12.350	11.790	0.420	3.532%	15.12万	0.00亿	0.000%
2026-07-22	12.080	11.890	12.260	11.800	-0.110	-0.917%	14.37万	0.00亿	0.000%
2026-07-21	11.920	12.000	12.080	11.490	0.000	0.000%	17.24万	0.00亿	0.000%
2026-07-20	12.050	12.000	12.530	11.850	-0.190	-1.559%	19.73万	0.00亿	0.000%
2026-07-17	12.950	12.190	13.100	12.110	-0.790	-6.086%	22.25万	0.00亿	0.000%
2026-07-16	12.350	12.980	13.320	12.340	0.580	4.677%	28.90万	0.00亿	0.000%
2026-07-15	12.200	12.400	12.690	12.180	0.080	0.649%	9.21万	0.00亿	0.000%
2026-07-14	12.150	12.320	12.320	12.020	0.170	1.399%	10.04万	0.00亿	0.000%
2026-07-13	13.030	12.150	13.030	12.130	-0.700	-5.447%	13.80万	0.00亿	0.000%
2026-07-10	12.680	12.850	13.110	12.360	0.290	2.309%	14.34万	0.00亿	0.000%
2026-07-09	12.520	12.560	12.600	12.120	0.010	0.080%	12.90万	0.00亿	0.000%
2026-07-08	12.880	12.550	13.040	12.530	-0.510	-3.905%	11.38万	0.00亿	0.000%
2026-07-07	13.340	13.060	13.520	12.970	-0.270	-2.026%	12.08万	0.00亿	0.000%
2026-07-06	13.800	13.330	13.820	13.320	-0.560	-4.032%	19.33万	0.00亿	0.000%
2026-07-03	13.230	13.890	14.150	13.160	0.700	5.307%	27.46万	0.00亿	0.000%
2026-07-02	13.060	13.190	13.580	13.020	0.130	0.995%	15.66万	0.00亿	0.000%
2026-07-01	12.920	13.060	13.180	12.880	0.140	1.084%	11.51万	0.00亿	0.000%
2026-06-30	12.800	12.920	12.980	12.640	0.110	0.859%	10.17万	0.00亿	0.000%
2026-06-29	13.010	12.810	13.080	12.640	-0.250	-1.914%	12.17万	0.00亿	0.000%
2026-06-26	13.420	13.060	13.440	13.040	-0.377	-2.806%	10.07万	0.00亿	0.000%
2026-06-25	13.577	13.437	13.757	13.347	-0.240	-1.755%	10.29万	0.00亿	0.000%
2026-06-24	13.977	13.677	14.057	13.497	-0.390	-2.772%	9.38万	0.00亿	0.000%
2026-06-23	13.927	14.067	14.357	13.927	0.080	0.572%	10.93万	0.00亿	0.000%
2026-06-22	14.127	13.987	14.147	13.527	-0.130	-0.921%	13.60万	0.00亿	0.000%
2026-06-18	14.117	14.117	14.427	14.027	-0.060	-0.423%	9.91万	0.00亿	0.000%
2026-06-17	14.477	14.177	14.587	14.127	-0.370	-2.543%	8.31万	0.00亿	0.000%
2026-06-16	14.637	14.547	14.657	14.387	-0.080	-0.547%	6.96万	0.00亿	0.000%
2026-06-15	14.327	14.627	14.717	14.317	0.310	2.165%	8.82万	0.00亿	0.000%
2026-06-12	14.067	14.317	14.417	13.977	0.390	2.800%	12.84万	0.00亿	0.000%
2026-06-11	14.107	13.927	14.257	13.797	-0.310	-2.177%	9.45万	0.00亿	0.000%
2026-06-10	14.437	14.237	14.557	14.137	-0.300	-2.064%	8.72万	0.00亿	0.000%
2026-06-09	14.467	14.537	14.637	14.327	0.080	0.553%	8.95万	0.00亿	0.000%
2026-06-08	14.487	14.457	15.107	14.267	-0.530	-3.536%	11.07万	0.00亿	0.000%
2026-06-05	15.037	14.987	15.287	14.567	0.040	0.268%	11.95万	0.00亿	0.000%
2026-06-04	14.937	14.947	15.117	14.807	-0.130	-0.862%	8.73万	0.00亿	0.000%
2026-06-03	15.187	15.077	15.317	14.917	-0.170	-1.115%	9.11万	0.00亿	0.000%
2026-06-02	15.667	15.247	15.667	15.067	-0.410	-2.619%	10.54万	0.00亿	0.000%
2026-06-01	15.287	15.657	15.847	15.277	0.300	1.954%	12.68万	0.00亿	0.000%
2026-05-29	15.967	15.357	16.017	15.267	-0.540	-3.397%	10.33万	0.00亿	0.000%
2026-05-28	15.797	15.897	16.007	15.527	0.020	0.126%	11.69万	0.00亿	0.000%
2026-05-27	16.237	15.877	16.387	15.737	-0.520	-3.171%	13.92万	0.00亿	0.000%
2026-05-26	16.537	16.397	16.757	16.227	-0.290	-1.738%	11.98万	0.00亿	0.000%
2026-05-25	16.967	16.687	17.257	16.577	-0.310	-1.824%	11.03万	0.00亿	0.000%
2026-05-22	16.777	16.997	17.087	16.517	0.340	2.041%	12.19万	0.00亿	0.000%
2026-05-21	17.227	16.657	17.517	16.647	-0.580	-3.365%	17.57万	0.00亿	0.000%
2026-05-20	17.647	17.237	17.687	17.157	-0.540	-3.038%	14.27万	0.00亿	0.000%
2026-05-19	17.867	17.777	18.087	17.497	-0.110	-0.615%	13.06万	0.00亿	0.000%
2026-05-18	18.387	17.887	18.387	17.697	-0.570	-3.088%	18.54万	0.00亿	0.000%
2026-05-15	18.287	18.457	18.827	18.087	0.100	0.545%	20.86万	0.00亿	0.000%
2026-05-14	18.987	18.357	19.367	18.327	-0.630	-3.318%	29.16万	0.00亿	0.000%
2026-05-13	18.937	18.987	19.167	18.827	-0.060	-0.315%	14.72万	0.00亿	0.000%
2026-05-12	19.477	19.047	19.587	19.027	-0.450	-2.308%	18.91万	0.00亿	0.000%
2026-05-11	19.987	19.497	20.047	19.457	-0.470	-2.354%	26.40万	0.00亿	0.000%
2026-05-08	19.787	19.967	20.167	19.647	0.280	1.422%	30.95万	0.00亿	0.000%
2026-05-07	19.187	19.687	20.077	19.147	0.610	3.198%	34.38万	0.00亿	0.000%
2026-05-06	18.887	19.077	19.137	18.847	0.230	1.220%	12.17万	0.00亿	0.000%
2026-04-30	18.797	18.847	18.937	18.637	0.080	0.426%	9.61万	0.00亿	0.000%
2026-04-29	18.257	18.767	18.817	18.257	0.280	1.515%	11.89万	0.00亿	0.000%
2026-04-28	18.687	18.487	18.687	18.357	-0.210	-1.123%	9.72万	0.00亿	0.000%
2026-04-27	18.427	18.697	18.747	18.097	0.150	0.809%	10.73万	0.00亿	0.000%
2026-04-24	18.437	18.547	18.737	18.347	-0.020	-0.108%	10.02万	0.00亿	0.000%
2026-04-23	19.007	18.567	19.007	18.477	-0.390	-2.057%	12.81万	0.00亿	0.000%
2026-04-22	19.117	18.957	19.117	18.787	0.170	0.905%	14.58万	0.00亿	0.000%
2026-04-21	18.867	18.787	18.907	18.607	-0.160	-0.844%	9.05万	0.00亿	0.000%
2026-04-20	18.767	18.947	19.027	18.697	0.180	0.959%	11.07万	0.00亿	0.000%
2026-04-17	18.737	18.767	19.057	18.537	0.050	0.267%	12.01万	0.00亿	0.000%
2026-04-16	18.387	18.717	18.767	18.287	0.340	1.850%	12.54万	0.00亿	0.000%
2026-04-15	18.667	18.377	18.687	18.337	-0.260	-1.395%	11.11万	0.00亿	0.000%
2026-04-14	18.467	18.637	18.637	18.297	0.220	1.195%	10.90万	0.00亿	0.000%
2026-04-13	18.467	18.417	18.577	18.257	0.000	0.000%	8.93万	0.00亿	0.000%
2026-04-10	18.247	18.347	18.637	18.237	0.000	0.000%	11.30万	0.00亿	0.000%
2026-04-09	18.547	18.197	18.547	18.087	0.000	0.000%	10.27万	0.00亿	0.000%
2026-04-08	18.137	18.547	18.557	18.067	0.000	0.000%	15.82万	0.00亿	0.000%
2026-04-07	17.777	17.887	17.987	17.707	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-03	18.187	17.777	18.237	17.737	0.000	0.000%	9.51万	0.00亿	0.000%
2026-04-02	18.227	18.187	18.317	18.117	0.000	0.000%	8.70万	0.00亿	0.000%
2026-04-01	18.587	18.307	18.637	18.127	0.000	0.000%	9.81万	0.00亿	0.000%