福立旺（688678）历史行情

以下为福立旺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
2026-10-05	32.450	31.150	32.580	31.000	-0.850	-2.656%	2,304.37万	7.31亿	5.717%
2026-10-02	32.450	31.150	32.580	31.000	-0.850	-2.656%	2,304.37万	7.31亿	5.717%
2026-10-01	32.450	31.150	32.580	31.000	-0.850	-2.656%	2,304.37万	7.31亿	5.717%
2026-09-30	32.450	31.150	32.580	31.000	-0.850	-2.656%	2,304.37万	0.00亿	0.000%
2026-09-29	31.000	32.000	32.880	30.400	0.740	2.367%	3,137.39万	0.00亿	0.000%
2026-09-28	33.000	31.260	33.600	30.400	-1.370	-4.199%	3,982.04万	0.00亿	0.000%
2026-09-27	31.000	32.630	33.300	30.600	1.200	3.818%	4,389.91万	14.23亿	10.890%
2026-09-24	31.000	32.630	33.300	30.600	1.200	3.818%	4,389.91万	0.00亿	0.000%
2026-09-23	27.900	31.430	32.320	27.900	3.630	13.058%	4,934.18万	0.00亿	0.000%
2026-09-22	27.660	27.800	28.180	26.950	-0.130	-0.465%	3,216.90万	0.00亿	0.000%
2026-09-21	24.680	27.930	28.200	24.340	3.250	13.169%	5,276.90万	0.00亿	0.000%
2026-09-18	23.190	24.680	24.940	22.860	1.520	6.563%	3,511.71万	0.00亿	0.000%
2026-09-17	22.200	23.160	23.700	22.020	0.960	4.324%	3,062.01万	0.00亿	0.000%
2026-09-16	21.410	22.200	22.800	21.180	0.820	3.835%	2,365.10万	0.00亿	0.000%
2026-09-15	22.000	21.380	22.000	21.010	-0.300	-1.384%	1,246.03万	0.00亿	0.000%
2026-09-14	20.440	21.680	21.750	19.600	1.270	6.222%	2,108.55万	0.00亿	0.000%
2026-09-11	21.100	20.410	21.100	20.000	-0.810	-3.817%	1,704.92万	0.00亿	0.000%
2026-09-10	21.890	21.220	22.370	21.220	-0.660	-3.016%	1,217.21万	0.00亿	0.000%
2026-09-09	22.010	21.880	22.300	21.550	-0.320	-1.441%	1,575.30万	0.00亿	0.000%
2026-09-08	23.000	22.200	23.180	21.960	-0.840	-3.646%	2,268.35万	0.00亿	0.000%
2026-09-07	20.080	23.040	23.280	20.080	3.070	15.373%	4,229.80万	0.00亿	0.000%
2026-09-04	20.730	19.970	21.200	19.680	-0.580	-2.822%	1,480.89万	0.00亿	0.000%
2026-09-03	20.660	20.550	20.700	20.050	0.190	0.933%	1,044.13万	0.00亿	0.000%
2026-09-02	20.610	20.360	20.980	20.100	-0.490	-2.350%	1,338.44万	0.00亿	0.000%
2026-09-01	21.120	20.850	21.730	20.640	-0.360	-1.697%	1,481.79万	0.00亿	0.000%
2026-08-31	19.390	21.210	21.250	19.130	1.390	7.013%	2,571.14万	0.00亿	0.000%
2026-08-28	20.210	19.820	20.500	19.610	-0.630	-3.081%	1,611.54万	0.00亿	0.000%
2026-08-27	19.460	20.450	20.540	19.190	0.970	4.979%	1,973.12万	0.00亿	0.000%
2026-08-26	20.050	19.480	20.250	19.190	-0.560	-2.794%	1,146.76万	0.00亿	0.000%
2026-08-25	19.300	20.040	20.400	18.910	0.500	2.559%	1,751.88万	0.00亿	0.000%
2026-08-24	19.380	19.540	19.900	18.810	0.140	0.722%	1,503.27万	0.00亿	0.000%
2026-08-21	19.750	19.400	19.860	19.060	-0.300	-1.523%	1,261.38万	0.00亿	0.000%
2026-08-20	18.780	19.700	19.900	18.570	1.130	6.085%	2,042.56万	0.00亿	0.000%
2026-08-19	19.500	18.570	20.100	18.230	-1.460	-7.289%	2,009.47万	0.00亿	0.000%
2026-08-18	19.980	20.030	20.120	19.340	-0.130	-0.645%	1,760.02万	0.00亿	0.000%
2026-08-17	18.990	20.160	20.290	18.830	1.110	5.827%	1,890.27万	0.00亿	0.000%
2026-08-14	18.990	19.050	19.500	18.630	-0.130	-0.678%	1,107.17万	0.00亿	0.000%
2026-08-13	19.010	19.180	19.880	18.800	0.330	1.751%	1,871.94万	0.00亿	0.000%
2026-08-12	17.830	18.850	18.990	17.830	0.830	4.606%	1,575.62万	0.00亿	0.000%
2026-08-11	17.680	18.020	18.270	17.490	0.020	0.111%	1,213.53万	0.00亿	0.000%
2026-08-10	18.930	18.000	19.190	17.670	-1.190	-6.201%	1,967.72万	0.00亿	0.000%
2026-08-07	18.000	19.190	19.380	17.590	1.310	7.327%	2,579.01万	0.00亿	0.000%
2026-08-06	16.980	17.880	18.110	16.800	0.720	4.196%	1,605.78万	0.00亿	0.000%
2026-08-05	16.150	17.160	17.500	16.100	0.940	5.795%	1,955.45万	0.00亿	0.000%
2026-08-04	15.620	16.220	16.780	15.410	0.700	4.510%	1,663.91万	0.00亿	0.000%
2026-08-03	15.000	15.520	15.790	14.960	0.310	2.038%	1,429.41万	0.00亿	0.000%
2026-07-31	14.570	15.210	15.830	14.330	1.350	9.740%	2,107.41万	0.00亿	0.000%
2026-07-30	15.080	13.860	15.260	13.700	-1.390	-9.115%	1,654.64万	0.00亿	0.000%
2026-07-29	15.860	15.250	16.050	14.810	-0.590	-3.725%	1,258.62万	0.00亿	0.000%
2026-07-28	16.180	15.840	16.940	15.500	-0.670	-4.058%	1,426.60万	0.00亿	0.000%
2026-07-27	15.840	16.510	16.510	15.680	0.570	3.576%	929.93万	0.00亿	0.000%
2026-07-24	16.610	15.940	16.940	15.860	-0.990	-5.848%	999.42万	0.00亿	0.000%
2026-07-23	16.620	16.930	17.090	16.430	0.050	0.296%	1,163.12万	0.00亿	0.000%
2026-07-22	16.880	16.880	17.500	16.590	-0.070	-0.413%	1,748.66万	0.00亿	0.000%
2026-07-21	16.330	16.950	17.090	14.810	0.800	4.954%	2,397.39万	0.00亿	0.000%
2026-07-20	18.950	16.150	19.070	15.360	-1.700	-9.524%	2,949.33万	0.00亿	0.000%
2026-07-17	21.760	17.850	21.870	17.730	-4.020	-18.381%	3,478.35万	0.00亿	0.000%
2026-07-16	20.250	21.870	23.200	19.880	1.770	8.806%	4,693.30万	0.00亿	0.000%
2026-07-15	20.400	20.100	20.930	19.610	-0.450	-2.190%	2,062.05万	0.00亿	0.000%
2026-07-14	22.000	20.550	23.580	19.500	-1.040	-4.817%	3,101.17万	0.00亿	0.000%
2026-07-13	20.820	21.590	21.820	20.460	0.460	2.177%	2,123.01万	0.00亿	0.000%
2026-07-10	21.240	21.130	22.540	20.950	0.130	0.619%	1,665.37万	0.00亿	0.000%
2026-07-09	20.380	21.000	21.110	19.630	0.500	2.439%	1,471.84万	0.00亿	0.000%
2026-07-08	21.340	20.500	21.600	20.220	-0.940	-4.384%	1,172.98万	0.00亿	0.000%
2026-07-07	21.700	21.440	22.070	21.190	-0.510	-2.323%	1,110.04万	0.00亿	0.000%
2026-07-06	23.200	21.950	23.410	21.420	-1.420	-6.076%	1,825.95万	0.00亿	0.000%
2026-07-03	23.000	23.370	24.150	22.500	0.670	2.952%	1,871.93万	0.00亿	0.000%
2026-07-02	22.920	22.700	24.080	22.450	-0.740	-3.157%	1,833.23万	0.00亿	0.000%
2026-07-01	24.200	23.440	24.420	23.060	-0.730	-3.020%	2,131.20万	0.00亿	0.000%
2026-06-30	22.890	24.170	24.540	22.890	1.110	4.814%	3,065.18万	0.00亿	0.000%
2026-06-29	20.830	23.060	23.680	20.290	2.140	10.229%	2,485.25万	0.00亿	0.000%
2026-06-26	21.500	20.920	21.700	20.500	-0.860	-3.949%	1,479.24万	0.00亿	0.000%
2026-06-25	22.840	21.780	22.900	21.680	-1.120	-4.891%	1,375.09万	0.00亿	0.000%
2026-06-24	23.100	22.900	23.250	22.320	-0.320	-1.378%	1,170.53万	0.00亿	0.000%
2026-06-23	23.390	23.220	23.550	22.100	-0.100	-0.429%	1,527.50万	0.00亿	0.000%
2026-06-22	24.220	23.320	24.440	22.340	-0.650	-2.712%	2,386.11万	0.00亿	0.000%
2026-06-18	22.770	23.970	24.240	22.720	1.260	5.548%	2,249.27万	0.00亿	0.000%
2026-06-17	21.780	22.710	23.150	21.700	0.780	3.557%	1,655.21万	0.00亿	0.000%
2026-06-16	21.540	21.930	22.300	21.330	0.470	2.190%	1,250.04万	0.00亿	0.000%
2026-06-15	20.170	21.460	21.540	20.170	1.400	6.979%	1,305.72万	0.00亿	0.000%
2026-06-12	20.790	20.060	21.070	19.890	-0.340	-1.667%	1,236.54万	0.00亿	0.000%
2026-06-11	20.000	20.400	20.780	19.650	0.260	1.291%	1,604.37万	0.00亿	0.000%
2026-06-10	21.280	20.140	21.630	19.970	-1.500	-6.932%	1,832.00万	0.00亿	0.000%
2026-06-09	21.510	21.640	21.710	20.900	0.430	2.027%	1,106.78万	0.00亿	0.000%
2026-06-08	21.780	21.210	22.290	20.950	-1.150	-5.143%	1,384.52万	0.00亿	0.000%
2026-06-05	22.000	22.360	23.050	21.470	0.160	0.721%	1,707.40万	0.00亿	0.000%
2026-06-04	21.800	22.200	23.050	21.770	0.080	0.362%	1,623.14万	0.00亿	0.000%
2026-06-03	21.410	22.120	22.940	21.400	0.560	2.597%	1,609.65万	0.00亿	0.000%
2026-06-02	21.850	21.560	22.070	21.070	-0.170	-0.782%	1,370.89万	0.00亿	0.000%
2026-06-01	21.880	21.730	22.870	21.550	-0.330	-1.496%	1,523.62万	0.00亿	0.000%
2026-05-29	23.660	22.060	23.810	21.900	-1.620	-6.841%	2,135.78万	0.00亿	0.000%
2026-05-28	23.420	23.680	23.950	23.110	0.010	0.042%	1,373.40万	0.00亿	0.000%
2026-05-27	24.410	23.670	24.940	23.460	-0.810	-3.309%	2,292.24万	0.00亿	0.000%
2026-05-26	24.600	24.480	24.940	23.820	-0.270	-1.091%	2,069.60万	0.00亿	0.000%
2026-05-25	25.250	24.750	25.790	24.380	-0.170	-0.682%	1,693.70万	0.00亿	0.000%
2026-05-22	24.890	24.920	25.070	24.080	0.030	0.121%	2,103.35万	0.00亿	0.000%
2026-05-21	25.770	24.890	26.030	24.600	-0.590	-2.316%	2,360.68万	0.00亿	0.000%
2026-05-20	25.660	25.480	25.900	25.050	-0.170	-0.663%	1,759.43万	0.00亿	0.000%
2026-05-19	25.700	25.650	26.020	25.100	-0.110	-0.427%	1,962.04万	0.00亿	0.000%
2026-05-18	25.300	25.760	26.180	24.980	0.460	1.818%	2,782.22万	0.00亿	0.000%
2026-05-15	25.000	25.300	25.680	24.200	0.500	2.016%	2,997.88万	0.00亿	0.000%
2026-05-14	25.040	24.800	25.890	24.700	0.000	0.000%	2,846.65万	0.00亿	0.000%
2026-05-13	24.580	24.800	26.860	24.500	-0.080	-0.322%	4,064.08万	0.00亿	0.000%
2026-05-12	25.700	24.880	26.000	24.690	-0.880	-3.416%	2,439.17万	0.00亿	0.000%
2026-05-11	26.600	25.760	27.420	25.500	-0.350	-1.340%	2,954.04万	0.00亿	0.000%
2026-05-08	25.050	26.110	26.900	25.050	0.750	2.957%	3,172.11万	0.00亿	0.000%
2026-05-07	23.860	25.360	25.650	23.710	1.480	6.198%	2,667.29万	0.00亿	0.000%
2026-05-06	24.090	23.880	24.350	23.690	0.150	0.632%	2,450.22万	0.00亿	0.000%
2026-04-30	23.260	23.730	24.130	22.600	0.470	2.021%	2,613.90万	0.00亿	0.000%
2026-04-29	22.950	23.260	23.510	21.910	0.300	1.307%	2,879.86万	0.00亿	0.000%
2026-04-28	23.290	22.960	23.960	22.600	-0.350	-1.502%	2,231.11万	0.00亿	0.000%
2026-04-27	23.300	23.310	23.600	22.470	0.210	0.909%	1,886.36万	0.00亿	0.000%
2026-04-24	23.400	23.100	23.970	22.630	-0.460	-1.952%	2,441.03万	0.00亿	0.000%
2026-04-23	23.680	23.560	24.070	22.800	-0.080	-0.338%	3,608.81万	0.00亿	0.000%
2026-04-22	21.650	23.640	24.200	21.210	1.926	8.870%	4,549.76万	0.00亿	0.000%
2026-04-21	22.257	21.714	22.343	20.729	-0.600	-2.689%	2,155.50万	0.00亿	0.000%
2026-04-20	22.429	22.314	23.607	21.936	0.100	0.450%	4,028.99万	0.00亿	0.000%
2026-04-17	21.000	22.214	22.707	20.879	1.428	6.870%	3,752.34万	0.00亿	0.000%
2026-04-16	18.993	20.786	21.214	18.900	2.043	10.900%	3,368.21万	0.00亿	0.000%
2026-04-15	19.321	18.743	19.350	18.693	-0.400	-2.090%	1,053.19万	0.00亿	0.000%
2026-04-14	18.714	19.143	19.279	18.714	0.500	2.682%	1,213.40万	0.00亿	0.000%
2026-04-13	18.400	18.643	18.964	18.371	-0.036	-0.193%	1,176.52万	0.00亿	0.000%
2026-04-10	19.250	18.679	19.429	18.357	-0.357	-1.875%	2,423.89万	0.00亿	0.000%
2026-04-09	18.393	19.036	19.407	18.214	0.365	1.955%	1,464.54万	0.00亿	0.000%
2026-04-08	17.843	18.671	18.714	17.843	0.000	0.000%	1,249.35万	0.00亿	0.000%
2026-04-07	17.214	17.393	17.636	17.143	0.000	0.000%	674.21万	0.00亿	0.000%
2026-04-03	17.786	17.079	17.929	16.800	0.000	0.000%	1,057.09万	0.00亿	0.000%
2026-04-02	17.979	17.786	18.657	17.614	0.000	0.000%	1,269.44万	0.00亿	0.000%
2026-04-01	17.957	17.964	18.229	17.800	0.000	0.000%	1,027.70万	0.00亿	0.000%