福日电子
SH600203 前复权 MAIN
9.78
-0.11
(-1.11%)
今开
9.90
最高
9.97
最低
9.77
昨收
9.89
振幅
2.02%
成交量
898.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.88
MA10
10.01
MA20
10.28
MA60
10.38
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.90 | 9.97 | 9.77 | 9.78 | 898万 |
| 2 | 2026-09-29 | 9.69 | 9.98 | 9.63 | 9.89 | 1,336万 |
| 3 | 2026-09-28 | 9.93 | 9.94 | 9.60 | 9.68 | 1,232万 |
| 4 | 2026-09-24 | 10.03 | 10.08 | 9.90 | 9.98 | 1,171万 |
| 5 | 2026-09-23 | 10.26 | 10.29 | 10.00 | 10.06 | 1,292万 |
| 6 | 2026-09-22 | 10.19 | 10.33 | 10.18 | 10.24 | 1,644万 |
| 7 | 2026-09-21 | 10.05 | 10.18 | 10.05 | 10.15 | 1,780万 |
| 8 | 2026-09-18 | 10.06 | 10.15 | 10.01 | 10.10 | 1,529万 |
| 9 | 2026-09-17 | 10.19 | 10.30 | 9.95 | 9.98 | 1,909万 |
| 10 | 2026-09-16 | 9.90 | 10.36 | 9.84 | 10.28 | 2,143万 |
| 11 | 2026-09-15 | 10.03 | 10.17 | 9.90 | 9.90 | 1,682万 |
| 12 | 2026-09-14 | 10.07 | 10.19 | 9.91 | 10.04 | 1,297万 |