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 | 26.79 |
| 涨跌额/元 | 2.37 |
| 涨跌幅/% | 9.71 |
| 买入/元 | 26.79 |
| 卖出/元 | 26.80 |
| 昨收/元 | 24.42 |
| 今开/元 | 25.55 |
| 最高/元 | 26.85 |
| 最低/元 | 25.20 |
| 成交量/手 | 338576.16 |
| 成交额/万 | 88547.54 |
| 股净值/元 | 54.77 |
| 市净率 | 8.32 |
| 总市值/万 | 1259799.75 |
| 流通值/万 | 1254178.44 |
| 换手率/% | 7.23 |
| 入市日期 | 2008-03-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:08 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 25.55 | 26.79 | 2.37 | 9.71 | 338576.16 | 88547.54 | 7.23 |
| 2024-09-27 | 23.45 | 24.42 | 1.22 | 5.26 | 233772.44 | 56207.31 | 4.99 |
| 2024-09-26 | 22.67 | 23.20 | 0.52 | 2.29 | 148597.42 | 34007.15 | 3.17 |
| 2024-09-25 | 22.95 | 22.68 | -0.03 | -0.13 | 178914.53 | 41050.13 | 3.82 |
| 2024-09-24 | 22.18 | 22.71 | 0.61 | 2.76 | 189139.97 | 42331.29 | 4.04 |
| 2024-09-23 | 21.80 | 22.10 | 0.13 | 0.59 | 106430.81 | 23424.17 | 2.27 |
| 2024-09-20 | 21.91 | 21.97 | 0.06 | 0.27 | 97426.46 | 21313.37 | 2.08 |
| 2024-09-19 | 21.99 | 21.91 | -0.14 | -0.64 | 170410.95 | 37590.38 | 3.64 |
| 2024-09-18 | 22.50 | 22.05 | 0.67 | 3.13 | 185552.07 | 41097.26 | 3.96 |
| 2024-09-13 | 21.57 | 21.38 | -0.19 | -0.88 | 57401.80 | 12363.07 | 1.23 |
| 2024-09-12 | 22.01 | 21.57 | -0.28 | -1.28 | 64922.35 | 14140.20 | 1.39 |
| 2024-09-11 | 21.69 | 21.85 | 0.06 | 0.28 | 71468.41 | 15576.66 | 1.53 |
| 2024-09-10 | 21.56 | 21.79 | 0.34 | 1.59 | 104321.29 | 22498.69 | 2.23 |
| 2024-09-09 | 21.60 | 21.45 | 0.09 | 0.42 | 119285.20 | 25925.28 | 2.55 |
| 2024-09-06 | 22.12 | 21.36 | -0.79 | -3.57 | 103247.65 | 22391.17 | 2.21 |
| 2024-09-05 | 22.20 | 22.15 | 0.00 | 0.00 | 77302.31 | 17140.10 | 1.65 |
| 2024-09-04 | 22.05 | 22.15 | -0.13 | -0.58 | 95888.01 | 21326.14 | 2.05 |
| 2024-09-03 | 22.13 | 22.28 | 0.01 | 0.05 | 116449.50 | 25884.56 | 2.49 |
| 2024-09-02 | 22.94 | 22.27 | -0.14 | -0.63 | 289039.65 | 65217.68 | 6.17 |
| 2024-08-30 | 20.34 | 22.41 | 2.04 | 10.02 | 228069.47 | 49962.94 | 4.87 |
| 2024-08-29 | 19.46 | 20.37 | 0.98 | 5.05 | 127077.15 | 25541.36 | 2.71 |
| 2024-08-28 | 19.69 | 19.39 | -0.32 | -1.62 | 76224.45 | 14919.03 | 1.63 |
| 2024-08-27 | 20.09 | 19.71 | -0.41 | -2.04 | 60711.86 | 12041.44 | 1.30 |
| 2024-08-26 | 20.35 | 20.12 | -0.34 | -1.66 | 71513.60 | 14487.48 | 1.53 |
| 2024-08-23 | 20.40 | 20.46 | 0.06 | 0.29 | 51358.89 | 10490.68 | 1.10 |
| 2024-08-22 | 21.09 | 20.40 | -0.57 | -2.72 | 78451.60 | 16183.41 | 1.68 |
| 2024-08-21 | 21.40 | 20.97 | -0.45 | -2.10 | 74396.95 | 15847.12 | 1.59 |
| 2024-08-20 | 21.85 | 21.42 | -0.40 | -1.83 | 64901.43 | 14003.42 | 1.39 |
| 2024-08-19 | 21.75 | 21.82 | 0.01 | 0.05 | 52057.50 | 11369.17 | 1.11 |
| 2024-08-16 | 21.80 | 21.81 | 0.03 | 0.14 | 71162.88 | 15607.89 | 1.52 |
| 2024-08-15 | 21.40 | 21.78 | 0.29 | 1.35 | 75048.01 | 16343.89 | 1.60 |
| 2024-08-14 | 21.55 | 21.49 | -0.06 | -0.28 | 43434.57 | 9360.99 | 0.93 |
| 2024-08-13 | 21.44 | 21.55 | 0.24 | 1.13 | 43846.14 | 9394.93 | 0.94 |
| 2024-08-12 | 21.77 | 21.31 | -0.47 | -2.16 | 61337.95 | 13167.73 | 1.31 |
| 2024-08-09 | 22.25 | 21.78 | -0.26 | -1.18 | 66768.55 | 14681.62 | 1.43 |
| 2024-08-08 | 22.23 | 22.04 | -0.01 | -0.05 | 100889.05 | 22304.10 | 2.16 |
| 2024-08-07 | 21.70 | 22.05 | 0.39 | 1.80 | 133251.24 | 29607.38 | 2.85 |
| 2024-08-06 | 21.84 | 21.66 | 0.28 | 1.31 | 67602.56 | 14567.56 | 1.44 |
| 2024-08-05 | 22.08 | 21.38 | -0.99 | -4.43 | 140997.00 | 30754.71 | 3.01 |
| 2024-08-02 | 22.87 | 22.37 | -0.59 | -2.57 | 106886.37 | 24287.51 | 2.28 |
| 2024-08-01 | 22.98 | 22.96 | -0.12 | -0.52 | 93377.07 | 21548.25 | 1.99 |
| 2024-07-31 | 22.26 | 23.08 | 0.75 | 3.36 | 156482.76 | 35798.87 | 3.34 |
| 2024-07-30 | 22.10 | 22.33 | 0.24 | 1.09 | 82977.23 | 18335.34 | 1.77 |
| 2024-07-29 | 22.26 | 22.09 | -0.08 | -0.36 | 68195.11 | 15070.67 | 1.46 |
| 2024-07-26 | 22.04 | 22.17 | 0.14 | 0.64 | 79679.34 | 17660.08 | 1.70 |
| 2024-07-25 | 21.96 | 22.03 | -0.22 | -0.99 | 99245.33 | 21855.39 | 2.12 |
| 2024-07-24 | 22.00 | 22.25 | 0.26 | 1.18 | 187768.14 | 42740.59 | 4.01 |
| 2024-07-23 | 22.88 | 21.99 | -0.93 | -4.06 | 109923.70 | 24607.66 | 2.35 |
| 2024-07-22 | 22.48 | 22.92 | 0.53 | 2.37 | 142459.35 | 32476.41 | 3.04 |
| 2024-07-19 | 21.74 | 22.39 | 0.45 | 2.05 | 147851.44 | 33237.34 | 3.16 |
| 2024-07-18 | 21.63 | 21.94 | 0.14 | 0.64 | 103368.85 | 22418.80 | 2.21 |
| 2024-07-17 | 22.30 | 21.80 | -0.53 | -2.37 | 77440.39 | 17045.03 | 1.65 |
| 2024-07-16 | 21.89 | 22.33 | 0.42 | 1.92 | 83992.58 | 18557.64 | 1.79 |
| 2024-07-15 | 22.22 | 21.91 | -0.29 | -1.31 | 62092.07 | 13662.76 | 1.33 |
| 2024-07-12 | 22.30 | 22.20 | -0.28 | -1.25 | 62597.10 | 13905.72 | 1.34 |
| 2024-07-11 | 22.48 | 22.48 | 0.42 | 1.90 | 113758.75 | 25440.69 | 2.43 |
| 2024-07-10 | 21.93 | 22.06 | 0.08 | 0.36 | 91322.48 | 20227.65 | 1.95 |
| 2024-07-09 | 20.80 | 21.98 | 1.08 | 5.17 | 141233.60 | 30456.22 | 3.02 |
| 2024-07-08 | 21.39 | 20.90 | -0.50 | -2.34 | 63084.56 | 13346.30 | 1.35 |
| 2024-07-05 | 21.27 | 21.40 | 0.11 | 0.52 | 73347.15 | 15549.97 | 1.57 |
| 2024-07-04 | 21.93 | 21.29 | -0.62 | -2.83 | 80830.73 | 17450.56 | 1.73 |
| 2024-07-03 | 22.15 | 21.91 | -0.24 | -1.08 | 61261.37 | 13468.10 | 1.31 |
| 2024-07-02 | 22.59 | 22.15 | -0.52 | -2.29 | 81127.07 | 18094.04 | 1.73 |
| 2024-07-01 | 22.53 | 22.67 | 0.14 | 0.62 | 94264.36 | 21108.57 | 2.01 |
| 2024-06-28 | 22.48 | 22.53 | 0.48 | 2.18 | 132269.13 | 29900.02 | 2.83 |
| 2024-06-27 | 24.99 | 24.35 | -0.79 | -3.14 | 96755.53 | 23906.13 | 2.27 |
| 2024-06-26 | 23.63 | 25.14 | 1.51 | 6.39 | 149810.93 | 36685.22 | 3.52 |
| 2024-06-25 | 24.74 | 23.63 | -1.03 | -4.18 | 164421.91 | 39375.02 | 3.86 |
| 2024-06-24 | 25.79 | 24.66 | -1.32 | -5.08 | 134763.74 | 34157.59 | 3.17 |
| 2024-06-21 | 25.86 | 25.98 | -0.01 | -0.04 | 81421.07 | 21100.99 | 1.91 |
| 2024-06-20 | 26.52 | 25.99 | -0.53 | -2.00 | 122864.18 | 32388.43 | 2.89 |
| 2024-06-19 | 26.79 | 26.52 | -0.23 | -0.86 | 124222.29 | 32982.72 | 2.92 |
| 2024-06-18 | 26.57 | 26.75 | 0.17 | 0.64 | 126782.36 | 33836.01 | 2.98 |
| 2024-06-17 | 26.40 | 26.58 | 0.38 | 1.45 | 140865.77 | 37425.47 | 3.31 |
| 2024-06-14 | 25.71 | 26.20 | 0.36 | 1.39 | 109161.00 | 28439.98 | 2.56 |
| 2024-06-13 | 26.01 | 25.84 | -0.26 | -1.00 | 110492.00 | 28844.76 | 2.60 |
| 2024-06-12 | 25.87 | 26.10 | 0.15 | 0.58 | 124760.43 | 32517.20 | 2.93 |
| 2024-06-11 | 24.90 | 25.95 | 0.93 | 3.72 | 174627.71 | 44712.91 | 4.10 |
| 2024-06-07 | 24.68 | 25.02 | 0.49 | 2.00 | 140356.93 | 35332.75 | 3.30 |
| 2024-06-06 | 25.10 | 24.53 | -0.46 | -1.84 | 110168.31 | 27430.14 | 2.59 |
| 2024-06-05 | 25.19 | 24.99 | -0.35 | -1.38 | 73297.33 | 18607.19 | 1.72 |
| 2024-06-04 | 25.59 | 25.34 | -0.21 | -0.82 | 65036.15 | 16415.79 | 1.53 |
| 2024-06-03 | 25.50 | 25.55 | 0.03 | 0.12 | 91368.77 | 23402.52 | 2.15 |
| 2024-05-31 | 25.36 | 25.52 | 0.06 | 0.24 | 59216.07 | 15152.19 | 1.39 |
| 2024-05-30 | 25.00 | 25.46 | 0.41 | 1.64 | 94852.58 | 24112.76 | 2.23 |
| 2024-05-29 | 25.16 | 25.05 | -0.24 | -0.95 | 75192.50 | 18961.45 | 1.77 |
| 2024-05-28 | 25.57 | 25.29 | -0.61 | -2.36 | 114100.93 | 29196.37 | 2.68 |
| 2024-05-27 | 24.52 | 25.90 | 1.45 | 5.93 | 168248.38 | 42288.77 | 3.95 |
| 2024-05-24 | 25.30 | 24.45 | -0.93 | -3.66 | 99649.00 | 24840.60 | 2.34 |
| 2024-05-23 | 26.05 | 25.38 | -0.77 | -2.95 | 83168.50 | 21302.99 | 1.95 |
| 2024-05-22 | 26.12 | 26.15 | -0.02 | -0.08 | 54076.27 | 14098.20 | 1.27 |
| 2024-05-21 | 26.26 | 26.17 | -0.19 | -0.72 | 59358.22 | 15576.08 | 1.39 |
| 2024-05-20 | 26.12 | 26.36 | 0.25 | 0.96 | 84930.34 | 22353.08 | 2.00 |
| 2024-05-17 | 25.47 | 26.11 | 0.51 | 1.99 | 88045.80 | 22680.39 | 2.07 |
| 2024-05-16 | 25.85 | 25.60 | 0.06 | 0.24 | 72209.35 | 18613.42 | 1.70 |
| 2024-05-15 | 25.57 | 25.54 | -0.10 | -0.39 | 57061.59 | 14628.17 | 1.34 |
| 2024-05-14 | 25.48 | 25.64 | 0.30 | 1.18 | 77180.29 | 19958.17 | 1.81 |
| 2024-05-13 | 25.70 | 25.34 | -0.57 | -2.20 | 82101.00 | 20885.85 | 1.93 |
| 2024-05-10 | 26.96 | 25.91 | -0.94 | -3.50 | 129342.87 | 33759.96 | 3.04 |
| 2024-05-09 | 26.50 | 26.85 | 0.45 | 1.71 | 82796.24 | 22113.17 | 1.95 |
日K线
周K线
月K线
