福晶科技(002222)股票信息
| 股票代码 | 002222 |
| 股票名称 | 福晶科技 |
| 最新价/元 | 38.81 |
| 涨跌额/元 | 2.18 |
| 涨跌幅/% | 5.95 |
| 买入/元 | 38.81 |
| 卖出/元 | 38.82 |
| 昨收/元 | 36.63 |
| 今开/元 | 36.73 |
| 最高/元 | 39.10 |
| 最低/元 | 36.73 |
| 成交量/手 | 398537.83 |
| 成交额/万 | 152453.14 |
| 股净值/元 | 83.41 |
| 市净率 | 11.22 |
| 总市值/万 | 1825040.25 |
| 流通值/万 | 1816896.81 |
| 换手率/% | 8.51 |
| 入市日期 | 2008-03-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
福晶科技(002222)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 36.73 | 38.81 | 2.18 | 5.95 | 398537.83 | 152453.14 | 8.51 |
| 2025-07-24 | 34.50 | 36.63 | 2.15 | 6.24 | 348055.58 | 125637.27 | 7.43 |
| 2025-07-23 | 33.77 | 34.48 | 0.75 | 2.22 | 143734.37 | 49372.99 | 3.07 |
| 2025-07-22 | 34.20 | 33.73 | -0.48 | -1.40 | 93859.70 | 31911.63 | 2.00 |
| 2025-07-21 | 34.21 | 34.21 | -0.16 | -0.47 | 84509.10 | 28930.84 | 1.81 |
| 2025-07-18 | 34.01 | 34.37 | 0.32 | 0.94 | 110185.35 | 37489.37 | 2.35 |
| 2025-07-17 | 33.10 | 34.05 | 0.93 | 2.81 | 140238.84 | 47345.71 | 3.00 |
| 2025-07-16 | 32.95 | 33.12 | 0.24 | 0.73 | 86630.40 | 28910.93 | 1.85 |
| 2025-07-15 | 33.22 | 32.88 | -0.30 | -0.90 | 69424.56 | 22954.63 | 1.48 |
| 2025-07-14 | 33.36 | 33.18 | -0.12 | -0.36 | 54067.91 | 17959.78 | 1.15 |
| 2025-07-11 | 32.88 | 33.30 | 0.42 | 1.28 | 67454.60 | 22383.11 | 1.44 |
| 2025-07-10 | 32.96 | 32.88 | -0.08 | -0.24 | 51293.29 | 16854.71 | 1.10 |
| 2025-07-09 | 33.27 | 32.96 | -0.23 | -0.69 | 55223.03 | 18283.92 | 1.18 |
| 2025-07-08 | 33.06 | 33.29 | 0.34 | 1.03 | 64447.86 | 21417.17 | 1.38 |
| 2025-07-07 | 33.21 | 32.95 | -0.31 | -0.93 | 47826.40 | 15798.80 | 1.02 |
| 2025-07-04 | 33.60 | 33.26 | -0.33 | -0.98 | 68252.06 | 22685.85 | 1.46 |
| 2025-07-03 | 33.79 | 33.59 | -0.12 | -0.36 | 67779.90 | 22832.37 | 1.45 |
| 2025-07-02 | 34.11 | 33.71 | -0.66 | -1.92 | 80445.61 | 27251.29 | 1.72 |
| 2025-07-01 | 34.30 | 34.37 | 0.17 | 0.50 | 130984.93 | 45180.56 | 2.80 |
| 2025-06-30 | 33.45 | 34.20 | 1.29 | 3.92 | 143138.13 | 48758.93 | 3.06 |
| 2025-06-27 | 33.70 | 32.91 | -0.37 | -1.11 | 89264.70 | 29653.79 | 1.91 |
| 2025-06-26 | 33.92 | 33.28 | -0.65 | -1.92 | 88471.70 | 29707.25 | 1.89 |
| 2025-06-25 | 33.44 | 33.93 | 0.49 | 1.47 | 110731.13 | 37342.34 | 2.37 |
| 2025-06-24 | 33.30 | 33.44 | 0.19 | 0.57 | 90514.80 | 30170.54 | 1.93 |
| 2025-06-23 | 31.79 | 33.25 | 1.23 | 3.84 | 211475.97 | 70487.60 | 4.52 |
| 2025-06-20 | 31.79 | 32.02 | 0.14 | 0.44 | 57473.50 | 18377.79 | 1.23 |
| 2025-06-19 | 32.44 | 31.88 | -0.64 | -1.97 | 72863.93 | 23448.21 | 1.56 |
| 2025-06-18 | 32.31 | 32.52 | 0.12 | 0.37 | 69684.47 | 22532.00 | 1.49 |
| 2025-06-17 | 32.75 | 32.40 | -0.46 | -1.40 | 68595.65 | 22326.25 | 1.47 |
| 2025-06-16 | 31.93 | 32.86 | 0.93 | 2.91 | 137606.95 | 45078.89 | 2.94 |
| 2025-06-13 | 31.73 | 31.93 | 0.05 | 0.16 | 79608.73 | 25462.97 | 1.70 |
| 2025-06-12 | 31.74 | 31.88 | 0.15 | 0.47 | 52087.78 | 16641.32 | 1.11 |
| 2025-06-11 | 31.61 | 31.73 | 0.15 | 0.48 | 56033.00 | 17879.31 | 1.20 |
| 2025-06-10 | 32.36 | 31.58 | -0.71 | -2.20 | 85373.78 | 27115.57 | 1.82 |
| 2025-06-09 | 32.25 | 32.29 | 0.01 | 0.03 | 48023.17 | 15528.71 | 1.03 |
| 2025-06-06 | 32.55 | 32.28 | -0.25 | -0.77 | 49139.60 | 15888.06 | 1.05 |
| 2025-06-05 | 32.15 | 32.53 | 0.54 | 1.69 | 75248.25 | 24361.93 | 1.61 |
| 2025-06-04 | 31.76 | 31.99 | 0.23 | 0.72 | 47469.30 | 15186.82 | 1.01 |
| 2025-06-03 | 31.65 | 31.76 | 0.00 | 0.00 | 63070.59 | 20009.25 | 1.35 |
| 2025-05-30 | 32.34 | 31.76 | -0.55 | -1.70 | 53373.77 | 16958.17 | 1.14 |
| 2025-05-29 | 31.72 | 32.31 | 0.56 | 1.76 | 60307.78 | 19427.17 | 1.29 |
| 2025-05-28 | 32.36 | 31.75 | -0.51 | -1.58 | 68537.78 | 21839.60 | 1.46 |
| 2025-05-27 | 33.07 | 32.26 | -0.92 | -2.77 | 81027.32 | 26368.98 | 1.73 |
| 2025-05-26 | 32.85 | 33.18 | 0.85 | 2.63 | 90750.75 | 30138.48 | 1.94 |
| 2025-05-23 | 33.02 | 32.33 | -0.77 | -2.33 | 73852.24 | 24219.60 | 1.58 |
| 2025-05-22 | 33.20 | 33.10 | -0.27 | -0.81 | 44474.00 | 14780.57 | 0.95 |
| 2025-05-21 | 33.30 | 33.37 | 0.00 | 0.00 | 61602.27 | 20549.44 | 1.32 |
| 2025-05-20 | 33.41 | 33.37 | -0.02 | -0.06 | 48272.16 | 16121.28 | 1.03 |
| 2025-05-19 | 33.88 | 33.39 | -0.51 | -1.50 | 64048.41 | 21413.75 | 1.37 |
| 2025-05-16 | 33.32 | 33.90 | 0.53 | 1.59 | 89144.06 | 30214.96 | 1.90 |
| 2025-05-15 | 34.20 | 33.37 | -0.88 | -2.57 | 71197.85 | 23938.44 | 1.52 |
| 2025-05-14 | 34.40 | 34.25 | -0.27 | -0.78 | 85451.01 | 29302.11 | 1.83 |
| 2025-05-13 | 35.00 | 34.52 | -0.24 | -0.69 | 94464.40 | 32771.63 | 2.02 |
| 2025-05-12 | 34.70 | 34.76 | 0.28 | 0.81 | 83351.56 | 28850.33 | 1.78 |
| 2025-05-09 | 34.98 | 34.48 | -0.56 | -1.60 | 79402.56 | 27522.74 | 1.70 |
| 2025-05-08 | 35.00 | 35.04 | -0.14 | -0.40 | 80129.15 | 28056.31 | 1.71 |
| 2025-05-07 | 35.70 | 35.18 | 0.33 | 0.95 | 169718.40 | 60500.24 | 3.63 |
| 2025-05-06 | 34.80 | 34.85 | 0.27 | 0.78 | 107129.87 | 37305.12 | 2.29 |
| 2025-04-30 | 34.56 | 34.58 | 0.26 | 0.76 | 126267.67 | 44324.14 | 2.70 |
| 2025-04-29 | 34.96 | 34.32 | -0.93 | -2.64 | 123206.75 | 42134.04 | 2.63 |
| 2025-04-28 | 35.15 | 35.25 | -0.22 | -0.62 | 75793.02 | 26600.96 | 1.62 |
| 2025-04-25 | 33.95 | 35.47 | 1.43 | 4.20 | 190841.06 | 66948.08 | 4.08 |
| 2025-04-24 | 33.99 | 34.04 | 0.03 | 0.09 | 78069.70 | 26377.21 | 1.67 |
| 2025-04-23 | 34.22 | 34.01 | -0.13 | -0.38 | 72488.51 | 24645.14 | 1.55 |
| 2025-04-22 | 34.10 | 34.14 | -0.10 | -0.29 | 81631.77 | 27775.69 | 1.74 |
| 2025-04-21 | 32.90 | 34.24 | 1.39 | 4.23 | 124162.49 | 42254.83 | 2.65 |
| 2025-04-18 | 33.36 | 32.85 | -0.55 | -1.65 | 60665.12 | 20020.33 | 1.30 |
| 2025-04-17 | 32.87 | 33.40 | 0.40 | 1.21 | 114962.73 | 38821.86 | 2.46 |
| 2025-04-16 | 33.42 | 33.00 | -0.46 | -1.38 | 84554.08 | 28113.53 | 1.81 |
| 2025-04-15 | 33.87 | 33.46 | -0.55 | -1.62 | 72464.40 | 24237.15 | 1.55 |
| 2025-04-14 | 33.32 | 34.01 | 1.16 | 3.53 | 159670.24 | 54485.14 | 3.41 |
| 2025-04-11 | 31.14 | 32.85 | 1.41 | 4.49 | 172946.17 | 56172.68 | 3.69 |
| 2025-04-10 | 31.40 | 31.44 | 0.63 | 2.05 | 137261.53 | 43428.61 | 2.93 |
| 2025-04-09 | 29.72 | 30.81 | 0.43 | 1.42 | 180327.93 | 54040.83 | 3.85 |
| 2025-04-08 | 30.91 | 30.38 | -0.75 | -2.41 | 165160.61 | 50430.07 | 3.53 |
| 2025-04-07 | 32.32 | 31.13 | -3.46 | -10.00 | 162475.12 | 51667.01 | 3.47 |
| 2025-04-03 | 34.68 | 34.59 | -0.53 | -1.51 | 87398.35 | 30332.67 | 1.87 |
| 2025-04-02 | 34.83 | 35.12 | 0.22 | 0.63 | 74490.82 | 26214.61 | 1.59 |
| 2025-04-01 | 34.38 | 34.90 | 0.69 | 2.02 | 102971.56 | 36062.00 | 2.20 |
| 2025-03-31 | 34.35 | 34.21 | -0.49 | -1.41 | 83270.30 | 28576.56 | 1.78 |
| 2025-03-28 | 35.85 | 34.70 | -0.75 | -2.12 | 111494.31 | 39350.92 | 2.38 |
| 2025-03-27 | 34.50 | 35.45 | 0.87 | 2.52 | 154838.33 | 54155.81 | 3.31 |
| 2025-03-26 | 34.89 | 34.58 | -0.56 | -1.59 | 73173.11 | 25381.13 | 1.56 |
| 2025-03-25 | 34.58 | 35.14 | 0.40 | 1.15 | 131640.67 | 46136.90 | 2.81 |
| 2025-03-24 | 34.49 | 34.74 | 0.35 | 1.02 | 111478.00 | 38294.29 | 2.38 |
| 2025-03-21 | 35.33 | 34.39 | -0.97 | -2.74 | 137462.25 | 47720.71 | 2.94 |
| 2025-03-20 | 35.69 | 35.36 | -0.33 | -0.93 | 87770.41 | 31285.82 | 1.87 |
| 2025-03-19 | 36.81 | 35.69 | -1.15 | -3.12 | 140906.28 | 50549.15 | 3.01 |
| 2025-03-18 | 36.95 | 36.84 | 0.13 | 0.35 | 104355.73 | 38516.25 | 2.23 |
| 2025-03-17 | 36.66 | 36.71 | 0.10 | 0.27 | 101536.59 | 37090.96 | 2.17 |
| 2025-03-14 | 36.15 | 36.61 | 0.24 | 0.66 | 129534.20 | 47263.20 | 2.77 |
| 2025-03-13 | 38.04 | 36.37 | -1.34 | -3.55 | 198221.00 | 72672.06 | 4.23 |
| 2025-03-12 | 38.80 | 37.71 | 0.47 | 1.26 | 250936.86 | 96731.85 | 5.36 |
| 2025-03-11 | 37.49 | 37.24 | -0.91 | -2.39 | 175973.10 | 65817.09 | 3.76 |
| 2025-03-10 | 38.38 | 38.15 | 1.16 | 3.14 | 290663.88 | 111667.00 | 6.21 |
| 2025-03-07 | 37.60 | 36.99 | -0.86 | -2.27 | 166242.16 | 61565.43 | 3.55 |
| 2025-03-06 | 36.51 | 37.85 | 1.60 | 4.41 | 288277.14 | 108781.38 | 6.16 |
| 2025-03-05 | 36.00 | 36.25 | 0.09 | 0.25 | 128375.72 | 46314.52 | 2.74 |
| 2025-03-04 | 35.21 | 36.16 | 0.42 | 1.18 | 148838.35 | 53301.54 | 3.18 |
| 2025-03-03 | 35.39 | 35.74 | 0.55 | 1.56 | 203451.89 | 72603.14 | 4.35 |
日K线
周K线
月K线
