福光股份（688010）历史行情

以下为福光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
2026-10-09	25.580	24.690	25.580	24.580	-0.940	-3.668%	143.69万	0.36亿	0.895%
2026-10-08	27.220	25.630	27.900	25.290	-1.530	-5.633%	487.93万	0.00亿	0.000%
2026-10-07	28.260	27.160	28.480	27.090	-0.610	-2.197%	324.18万	0.89亿	2.019%
2026-10-06	28.260	27.160	28.480	27.090	-0.610	-2.197%	324.18万	0.89亿	2.019%
2026-10-05	28.260	27.160	28.480	27.090	-0.610	-2.197%	324.18万	0.89亿	2.019%
2026-10-02	28.260	27.160	28.480	27.090	-0.610	-2.197%	324.18万	0.89亿	2.019%
2026-10-01	28.260	27.160	28.480	27.090	-0.610	-2.197%	324.18万	0.89亿	2.019%
2026-09-30	28.260	27.160	28.480	27.090	-0.610	-2.197%	324.18万	0.00亿	0.000%
2026-09-29	27.480	27.770	28.700	27.000	0.310	1.129%	432.45万	0.00亿	0.000%
2026-09-28	28.400	27.460	28.940	26.920	-1.810	-6.184%	516.71万	0.00亿	0.000%
2026-09-27	28.600	29.270	30.450	28.570	0.560	1.951%	770.95万	2.28亿	4.802%
2026-09-24	28.600	29.270	30.450	28.570	0.560	1.951%	770.95万	0.00亿	0.000%
2026-09-23	28.080	28.710	29.250	27.910	0.640	2.280%	486.14万	0.00亿	0.000%
2026-09-22	28.550	28.070	28.700	27.870	-0.250	-0.883%	410.93万	0.00亿	0.000%
2026-09-21	28.000	28.320	28.540	27.810	0.520	1.871%	424.50万	0.00亿	0.000%
2026-09-18	27.680	27.800	28.270	27.640	0.240	0.871%	456.80万	0.00亿	0.000%
2026-09-17	28.910	27.560	29.360	27.560	-1.530	-5.260%	769.85万	0.00亿	0.000%
2026-09-16	25.570	29.090	29.560	25.150	3.650	14.347%	972.08万	0.00亿	0.000%
2026-09-15	25.450	25.440	25.940	25.080	0.040	0.157%	252.54万	0.00亿	0.000%
2026-09-14	25.360	25.400	25.730	24.550	0.030	0.118%	211.82万	0.00亿	0.000%
2026-09-11	25.720	25.370	25.720	24.310	-0.410	-1.590%	339.57万	0.00亿	0.000%
2026-09-10	26.170	25.780	26.290	25.420	-0.440	-1.678%	220.95万	0.00亿	0.000%
2026-09-09	26.880	26.220	27.680	26.140	-0.510	-1.908%	319.87万	0.00亿	0.000%
2026-09-08	27.750	26.730	27.850	26.510	-0.520	-1.908%	495.52万	0.00亿	0.000%
2026-09-07	25.080	27.250	27.860	25.080	2.150	8.566%	707.89万	0.00亿	0.000%
2026-09-04	26.140	25.100	26.960	24.920	-1.350	-5.104%	544.03万	0.00亿	0.000%
2026-09-03	26.690	26.450	27.260	26.130	-0.240	-0.899%	258.26万	0.00亿	0.000%
2026-09-02	26.410	26.690	27.000	26.390	-0.330	-1.221%	271.93万	0.00亿	0.000%
2026-09-01	28.080	27.020	28.080	26.680	-1.210	-4.286%	421.55万	0.00亿	0.000%
2026-08-31	26.410	28.230	28.570	26.100	1.660	6.248%	451.13万	0.00亿	0.000%
2026-08-28	27.040	26.570	27.590	26.570	-0.470	-1.738%	299.13万	0.00亿	0.000%
2026-08-27	26.050	27.040	27.300	25.980	0.880	3.364%	305.92万	0.00亿	0.000%
2026-08-26	26.510	26.160	26.540	25.450	-0.160	-0.608%	213.18万	0.00亿	0.000%
2026-08-25	25.570	26.320	26.450	24.890	0.300	1.153%	271.25万	0.00亿	0.000%
2026-08-24	26.970	26.020	27.090	25.000	-0.360	-1.365%	383.36万	0.00亿	0.000%
2026-08-21	25.950	26.380	26.710	25.710	0.200	0.764%	293.36万	0.00亿	0.000%
2026-08-20	25.980	26.180	26.630	25.540	0.580	2.266%	337.01万	0.00亿	0.000%
2026-08-19	28.140	25.600	28.140	25.510	-2.720	-9.605%	497.96万	0.00亿	0.000%
2026-08-18	28.200	28.320	28.470	27.420	0.020	0.071%	359.70万	0.00亿	0.000%
2026-08-17	27.150	28.300	28.360	26.820	1.150	4.236%	431.37万	0.00亿	0.000%
2026-08-14	26.660	27.150	27.270	26.620	0.440	1.647%	317.84万	0.00亿	0.000%
2026-08-13	27.590	26.710	28.360	26.690	-0.640	-2.340%	421.63万	0.00亿	0.000%
2026-08-12	26.850	27.350	27.480	26.600	0.600	2.243%	405.99万	0.00亿	0.000%
2026-08-11	26.820	26.750	27.110	26.270	-0.390	-1.437%	325.59万	0.00亿	0.000%
2026-08-10	27.890	27.140	27.890	26.640	-0.470	-1.702%	362.21万	0.00亿	0.000%
2026-08-07	27.000	27.610	27.660	26.160	0.610	2.259%	455.50万	0.00亿	0.000%
2026-08-06	26.070	27.000	27.090	25.860	0.500	1.887%	499.89万	0.00亿	0.000%
2026-08-05	25.350	26.500	26.860	25.090	1.240	4.909%	503.48万	0.00亿	0.000%
2026-08-04	23.980	25.260	25.460	23.900	1.550	6.537%	488.06万	0.00亿	0.000%
2026-08-03	24.160	23.710	24.460	23.530	-0.690	-2.828%	389.12万	0.00亿	0.000%
2026-07-31	24.290	24.400	25.280	24.200	1.280	5.536%	585.62万	0.00亿	0.000%
2026-07-30	24.560	23.120	25.080	23.120	-1.720	-6.924%	575.71万	0.00亿	0.000%
2026-07-29	25.900	24.840	25.900	24.010	-1.710	-6.441%	767.73万	0.00亿	0.000%
2026-07-28	28.690	26.550	31.000	25.670	-0.090	-0.338%	1,001.74万	0.00亿	0.000%
2026-07-27	25.170	26.640	26.650	24.500	1.690	6.774%	481.08万	0.00亿	0.000%
2026-07-24	25.300	24.950	25.960	24.800	-0.710	-2.767%	379.42万	0.00亿	0.000%
2026-07-23	26.440	25.660	26.820	25.300	-0.640	-2.433%	416.50万	0.00亿	0.000%
2026-07-22	27.060	26.300	27.460	26.050	-0.700	-2.593%	627.05万	0.00亿	0.000%
2026-07-21	25.780	27.000	27.000	22.000	1.910	7.613%	838.58万	0.00亿	0.000%
2026-07-20	29.180	25.090	29.280	24.240	-2.610	-9.422%	752.48万	0.00亿	0.000%
2026-07-17	31.150	27.700	31.300	27.520	-3.710	-11.812%	651.41万	0.00亿	0.000%
2026-07-16	32.700	31.410	33.330	30.900	-1.860	-5.591%	499.32万	0.00亿	0.000%
2026-07-15	34.850	33.270	35.350	32.730	-1.350	-3.899%	461.61万	0.00亿	0.000%
2026-07-14	35.830	34.620	36.930	32.800	-0.900	-2.534%	638.15万	0.00亿	0.000%
2026-07-13	39.210	35.520	39.780	35.310	-5.000	-12.340%	656.57万	0.00亿	0.000%
2026-07-10	40.500	40.520	42.900	40.000	-0.170	-0.418%	714.93万	0.00亿	0.000%
2026-07-09	38.530	40.690	40.870	37.500	2.410	6.296%	729.79万	0.00亿	0.000%
2026-07-08	40.110	38.280	40.110	36.910	-1.040	-2.645%	505.29万	0.00亿	0.000%
2026-07-07	40.560	39.320	41.120	38.260	-1.530	-3.745%	472.01万	0.00亿	0.000%
2026-07-06	42.980	40.850	43.390	39.600	-2.170	-5.044%	703.69万	0.00亿	0.000%
2026-07-03	44.600	43.020	45.870	43.000	-2.850	-6.213%	707.15万	0.00亿	0.000%
2026-07-02	46.700	45.870	48.490	44.000	-0.790	-1.693%	781.52万	0.00亿	0.000%
2026-07-01	49.500	46.660	50.190	46.570	-1.970	-4.051%	950.86万	0.00亿	0.000%
2026-06-30	42.840	48.630	48.880	42.000	5.630	13.093%	1,254.13万	0.00亿	0.000%
2026-06-29	43.710	43.000	45.530	41.410	-1.370	-3.088%	885.03万	0.00亿	0.000%
2026-06-26	46.150	44.370	46.280	43.180	-1.780	-3.857%	928.02万	0.00亿	0.000%
2026-06-25	45.250	46.150	46.760	43.680	0.450	0.985%	1,016.78万	0.00亿	0.000%
2026-06-24	43.980	45.700	46.920	43.400	1.030	2.306%	1,205.80万	0.00亿	0.000%
2026-06-23	46.410	44.670	47.000	44.110	-0.830	-1.824%	1,100.75万	0.00亿	0.000%
2026-06-22	48.580	45.500	50.470	45.110	-4.970	-9.847%	1,690.03万	0.00亿	0.000%
2026-06-18	47.620	50.470	52.500	46.990	2.590	5.409%	1,649.86万	0.00亿	0.000%
2026-06-17	44.340	47.880	49.660	43.500	3.470	7.814%	1,912.57万	0.00亿	0.000%
2026-06-16	43.120	44.410	45.740	42.600	0.910	2.092%	1,781.56万	0.00亿	0.000%
2026-06-15	45.600	43.500	45.600	41.300	-4.340	-9.072%	2,382.56万	0.00亿	0.000%
2026-06-12	41.000	47.840	47.840	41.000	7.970	19.990%	2,374.33万	0.00亿	0.000%
2026-06-11	33.000	39.870	39.880	32.930	6.640	19.982%	1,603.24万	0.00亿	0.000%
2026-06-10	34.030	33.230	34.830	32.780	-1.200	-3.485%	479.47万	0.00亿	0.000%
2026-06-09	34.390	34.430	34.800	33.720	0.380	1.116%	389.85万	0.00亿	0.000%
2026-06-08	35.000	34.050	35.780	33.440	-2.600	-7.094%	572.52万	0.00亿	0.000%
2026-06-05	35.330	36.650	38.200	34.730	0.270	0.742%	609.22万	0.00亿	0.000%
2026-06-04	36.200	36.380	37.170	35.630	-0.130	-0.356%	512.30万	0.00亿	0.000%
2026-06-03	36.380	36.510	38.400	35.710	0.280	0.773%	779.80万	0.00亿	0.000%
2026-06-02	36.090	36.230	37.330	34.510	0.290	0.807%	722.20万	0.00亿	0.000%
2026-06-01	37.610	35.940	38.110	35.850	-1.210	-3.257%	753.19万	0.00亿	0.000%
2026-05-29	43.700	37.150	43.750	36.790	-6.800	-15.472%	1,420.46万	0.00亿	0.000%
2026-05-28	44.500	43.950	47.000	43.850	-0.220	-0.498%	643.25万	0.00亿	0.000%
2026-05-27	45.360	44.170	47.710	44.010	-1.330	-2.923%	735.30万	0.00亿	0.000%
2026-05-26	45.030	45.500	46.850	44.190	-0.780	-1.685%	827.60万	0.00亿	0.000%
2026-05-25	47.370	46.280	47.370	44.860	-0.470	-1.005%	1,060.95万	0.00亿	0.000%
2026-05-22	39.800	46.750	46.800	39.010	7.550	19.260%	1,418.23万	0.00亿	0.000%
2026-05-21	41.320	39.200	43.430	39.080	-2.000	-4.854%	981.81万	0.00亿	0.000%
2026-05-20	39.960	41.200	41.480	39.000	0.840	2.081%	991.39万	0.00亿	0.000%
2026-05-19	37.500	40.360	40.990	36.560	3.490	9.466%	1,435.01万	0.00亿	0.000%
2026-05-18	34.320	36.870	36.930	32.920	3.220	9.569%	1,045.16万	0.00亿	0.000%
2026-05-15	33.530	33.650	34.360	32.830	-0.100	-0.296%	479.75万	0.00亿	0.000%
2026-05-14	34.780	33.750	35.190	33.300	-0.950	-2.738%	430.78万	0.00亿	0.000%
2026-05-13	34.460	34.700	34.900	33.500	-0.130	-0.373%	356.41万	0.00亿	0.000%
2026-05-12	34.980	34.830	35.400	33.780	-0.240	-0.684%	637.68万	0.00亿	0.000%
2026-05-11	35.400	35.070	36.100	34.890	0.000	0.000%	589.60万	0.00亿	0.000%
2026-05-08	34.100	35.070	35.340	33.360	0.550	1.593%	416.21万	0.00亿	0.000%
2026-05-07	33.920	34.520	34.780	33.500	0.940	2.799%	526.28万	0.00亿	0.000%
2026-05-06	33.660	33.580	34.630	33.100	0.130	0.389%	437.67万	0.00亿	0.000%
2026-04-30	33.120	33.450	33.620	32.950	0.260	0.783%	342.59万	0.00亿	0.000%
2026-04-29	33.660	33.190	34.480	33.000	-0.480	-1.426%	435.94万	0.00亿	0.000%
2026-04-28	35.000	33.670	35.000	33.330	-1.730	-4.887%	527.56万	0.00亿	0.000%
2026-04-27	33.870	35.400	35.930	33.780	1.530	4.517%	530.35万	0.00亿	0.000%
2026-04-24	34.410	33.870	35.050	33.810	-0.890	-2.560%	374.65万	0.00亿	0.000%
2026-04-23	35.660	34.760	35.980	34.600	-1.140	-3.175%	370.49万	0.00亿	0.000%
2026-04-22	35.600	35.900	36.000	34.980	0.080	0.223%	396.10万	0.00亿	0.000%
2026-04-21	35.090	35.820	36.360	34.880	0.010	0.028%	573.09万	0.00亿	0.000%
2026-04-20	34.470	35.810	36.770	34.020	1.000	2.873%	839.06万	0.00亿	0.000%
2026-04-17	34.300	34.810	35.350	34.150	0.480	1.398%	421.61万	0.00亿	0.000%
2026-04-16	33.820	34.330	35.080	33.820	0.510	1.508%	427.58万	0.00亿	0.000%
2026-04-15	34.200	33.820	34.860	33.780	-0.310	-0.908%	396.32万	0.00亿	0.000%
2026-04-14	34.000	34.130	34.800	33.710	0.050	0.147%	397.73万	0.00亿	0.000%
2026-04-13	33.600	34.080	34.700	33.390	0.000	0.000%	416.77万	0.00亿	0.000%
2026-04-10	33.490	34.490	35.190	33.490	0.000	0.000%	610.25万	0.00亿	0.000%
2026-04-09	32.700	33.490	34.060	32.530	0.000	0.000%	613.10万	0.00亿	0.000%
2026-04-08	30.500	33.060	33.330	30.300	0.000	0.000%	688.37万	0.00亿	0.000%
2026-04-07	31.200	30.050	31.200	30.000	0.000	0.000%	252.61万	0.00亿	0.000%
2026-04-03	28.960	30.900	31.280	28.800	0.000	0.000%	543.56万	0.00亿	0.000%
2026-04-02	29.550	28.900	29.860	28.650	0.000	0.000%	207.47万	0.00亿	0.000%
2026-04-01	28.570	29.880	30.270	28.090	0.000	0.000%	399.74万	0.00亿	0.000%