福日电子(600203)股票信息
| 股票代码 | 600203 |
| 股票名称 | 福日电子 |
| 最新价/元 | 7.61 |
| 涨跌额/元 | -0.39 |
| 涨跌幅/% | -4.88 |
| 买入/元 | 7.60 |
| 卖出/元 | 7.61 |
| 昨收/元 | 8.00 |
| 今开/元 | 7.80 |
| 最高/元 | 8.15 |
| 最低/元 | 7.40 |
| 成交量/手 | 513886.03 |
| 成交额/万 | 39552.97 |
| 股净值/元 | -15.76 |
| 市净率 | 2.32 |
| 总市值/万 | 451263.93 |
| 流通值/万 | 451263.93 |
| 换手率/% | 8.67 |
| 入市日期 | 1999-05-14 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
福日电子(600203)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 7.80 | 7.61 | -0.39 | -4.88 | 513886.03 | 39552.97 | 8.67 |
| 2024-10-09 | 8.87 | 8.00 | -0.89 | -10.01 | 688179.92 | 57092.87 | 11.61 |
| 2024-10-08 | 8.89 | 8.89 | 0.81 | 10.03 | 1085051.95 | 94152.80 | 18.30 |
| 2024-09-30 | 7.60 | 8.08 | 0.69 | 9.34 | 1089396.87 | 84255.96 | 18.37 |
| 2024-09-27 | 7.16 | 7.39 | 0.23 | 3.21 | 607622.00 | 44512.99 | 10.25 |
| 2024-09-26 | 6.91 | 7.16 | 0.09 | 1.27 | 824797.60 | 58584.89 | 13.91 |
| 2024-09-25 | 6.85 | 7.07 | 0.07 | 1.00 | 981285.40 | 69129.56 | 16.55 |
| 2024-09-24 | 6.77 | 7.00 | -0.10 | -1.41 | 1046018.38 | 72624.65 | 17.64 |
| 2024-09-23 | 6.75 | 7.10 | 0.65 | 10.08 | 1153042.94 | 80575.32 | 19.44 |
| 2024-09-20 | 5.87 | 6.45 | 0.59 | 10.07 | 372183.24 | 23772.39 | 6.28 |
| 2024-09-19 | 5.78 | 5.86 | 0.13 | 2.27 | 124965.00 | 7259.13 | 2.11 |
| 2024-09-18 | 5.89 | 5.73 | -0.16 | -2.72 | 139634.00 | 8017.21 | 2.35 |
| 2024-09-13 | 6.05 | 5.89 | -0.19 | -3.13 | 182598.00 | 10816.12 | 3.08 |
| 2024-09-12 | 5.89 | 6.08 | 0.19 | 3.23 | 223380.28 | 13301.44 | 3.77 |
| 2024-09-11 | 6.08 | 5.89 | -0.20 | -3.28 | 165092.00 | 9813.01 | 2.78 |
| 2024-09-10 | 6.16 | 6.09 | -0.04 | -0.65 | 213633.01 | 12867.45 | 3.60 |
| 2024-09-09 | 6.35 | 6.13 | -0.08 | -1.29 | 274854.01 | 17072.13 | 4.64 |
| 2024-09-06 | 6.30 | 6.21 | -0.10 | -1.59 | 370206.00 | 22880.49 | 6.24 |
| 2024-09-05 | 6.10 | 6.31 | 0.21 | 3.44 | 541521.08 | 34387.05 | 9.13 |
| 2024-09-04 | 6.17 | 6.10 | -0.12 | -1.93 | 286873.00 | 17477.37 | 4.84 |
| 2024-09-03 | 6.13 | 6.22 | 0.09 | 1.47 | 254420.00 | 15720.47 | 4.29 |
| 2024-09-02 | 6.09 | 6.13 | -0.05 | -0.81 | 373832.00 | 23178.71 | 6.30 |
| 2024-08-30 | 5.87 | 6.18 | 0.36 | 6.19 | 503242.00 | 30982.65 | 8.49 |
| 2024-08-29 | 5.67 | 5.82 | 0.18 | 3.19 | 218193.00 | 12628.65 | 3.68 |
| 2024-08-28 | 5.59 | 5.64 | 0.02 | 0.36 | 93236.02 | 5250.69 | 1.57 |
| 2024-08-27 | 5.81 | 5.62 | -0.28 | -4.75 | 189155.00 | 10778.20 | 3.19 |
| 2024-08-26 | 5.79 | 5.90 | 0.12 | 2.08 | 210325.01 | 12317.63 | 3.55 |
| 2024-08-23 | 5.68 | 5.78 | 0.07 | 1.23 | 219426.00 | 12452.30 | 3.70 |
| 2024-08-22 | 5.70 | 5.71 | 0.01 | 0.18 | 140309.00 | 8051.77 | 2.37 |
| 2024-08-21 | 5.70 | 5.70 | -0.01 | -0.18 | 102366.00 | 5850.73 | 1.73 |
| 2024-08-20 | 5.79 | 5.71 | -0.04 | -0.70 | 141484.00 | 8115.12 | 2.39 |
| 2024-08-19 | 5.95 | 5.75 | -0.20 | -3.36 | 177462.00 | 10318.19 | 2.99 |
| 2024-08-16 | 6.01 | 5.95 | -0.05 | -0.83 | 236384.00 | 14281.33 | 3.99 |
| 2024-08-15 | 5.80 | 6.00 | 0.14 | 2.39 | 260899.00 | 15601.88 | 4.40 |
| 2024-08-14 | 5.75 | 5.86 | 0.11 | 1.91 | 182883.00 | 10654.34 | 3.08 |
| 2024-08-13 | 5.70 | 5.75 | 0.04 | 0.70 | 96401.00 | 5504.45 | 1.63 |
| 2024-08-12 | 5.79 | 5.71 | -0.15 | -2.56 | 131306.00 | 7527.67 | 2.21 |
| 2024-08-09 | 5.84 | 5.86 | 0.05 | 0.86 | 138743.00 | 8117.16 | 2.34 |
| 2024-08-08 | 5.86 | 5.81 | -0.08 | -1.36 | 173722.00 | 10149.78 | 2.93 |
| 2024-08-07 | 5.73 | 5.89 | 0.18 | 3.15 | 190022.00 | 11050.52 | 3.20 |
| 2024-08-06 | 5.70 | 5.71 | 0.01 | 0.18 | 137814.00 | 7846.93 | 2.32 |
| 2024-08-05 | 5.71 | 5.70 | -0.35 | -5.79 | 271215.46 | 15632.20 | 4.57 |
| 2024-08-02 | 6.06 | 6.05 | -0.09 | -1.47 | 201472.01 | 12241.00 | 3.40 |
| 2024-08-01 | 6.02 | 6.14 | 0.14 | 2.33 | 309414.00 | 18841.15 | 5.22 |
| 2024-07-31 | 5.82 | 6.00 | 0.16 | 2.74 | 245789.00 | 14653.44 | 4.14 |
| 2024-07-30 | 5.86 | 5.84 | -0.02 | -0.34 | 125052.88 | 7275.43 | 2.11 |
| 2024-07-29 | 5.65 | 5.86 | 0.23 | 4.09 | 235505.00 | 13619.08 | 3.97 |
| 2024-07-26 | 5.65 | 5.63 | -0.05 | -0.88 | 159428.75 | 8964.79 | 2.69 |
| 2024-07-25 | 5.90 | 5.68 | -0.24 | -4.05 | 190562.00 | 10898.60 | 3.21 |
| 2024-07-24 | 5.90 | 5.92 | 0.04 | 0.68 | 111428.00 | 6590.59 | 1.88 |
| 2024-07-23 | 6.02 | 5.88 | -0.14 | -2.33 | 124563.00 | 7391.25 | 2.10 |
| 2024-07-22 | 5.94 | 6.02 | 0.03 | 0.50 | 108327.00 | 6502.42 | 1.83 |
| 2024-07-19 | 5.91 | 5.99 | 0.08 | 1.35 | 138019.75 | 8297.99 | 2.33 |
| 2024-07-18 | 5.98 | 5.91 | -0.12 | -1.99 | 170390.75 | 10058.96 | 2.87 |
| 2024-07-17 | 6.13 | 6.03 | -0.12 | -1.95 | 165731.75 | 10017.67 | 2.79 |
| 2024-07-16 | 6.12 | 6.15 | 0.03 | 0.49 | 159895.00 | 9841.42 | 2.70 |
| 2024-07-15 | 6.10 | 6.12 | 0.02 | 0.33 | 145632.00 | 8861.97 | 2.46 |
| 2024-07-12 | 6.20 | 6.10 | -0.16 | -2.56 | 206966.00 | 12672.67 | 3.49 |
| 2024-07-11 | 6.25 | 6.26 | 0.10 | 1.62 | 211039.00 | 13213.34 | 3.56 |
| 2024-07-10 | 6.24 | 6.16 | -0.15 | -2.38 | 209937.00 | 13054.03 | 3.54 |
| 2024-07-09 | 6.04 | 6.31 | 0.26 | 4.30 | 341908.00 | 21269.31 | 5.77 |
| 2024-07-08 | 6.09 | 6.05 | -0.06 | -0.98 | 152041.00 | 9227.21 | 2.56 |
| 2024-07-05 | 6.07 | 6.11 | 0.04 | 0.66 | 149312.00 | 9087.54 | 2.52 |
| 2024-07-04 | 6.20 | 6.07 | -0.11 | -1.78 | 134536.00 | 8237.55 | 2.27 |
| 2024-07-03 | 6.25 | 6.18 | -0.12 | -1.91 | 140377.00 | 8708.69 | 2.37 |
| 2024-07-02 | 6.38 | 6.30 | -0.07 | -1.10 | 184273.00 | 11671.09 | 3.11 |
| 2024-07-01 | 6.28 | 6.37 | 0.02 | 0.32 | 275764.00 | 17429.79 | 4.65 |
| 2024-06-28 | 6.12 | 6.35 | 0.20 | 3.25 | 393100.00 | 24939.66 | 6.63 |
| 2024-06-27 | 6.28 | 6.15 | -0.05 | -0.81 | 333695.00 | 21074.16 | 5.63 |
| 2024-06-26 | 5.97 | 6.20 | 0.21 | 3.51 | 235412.00 | 14337.65 | 3.97 |
| 2024-06-25 | 6.06 | 5.99 | 0.00 | 0.00 | 158852.00 | 9545.98 | 2.68 |
| 2024-06-24 | 6.10 | 5.99 | -0.14 | -2.28 | 216197.00 | 13037.85 | 3.65 |
| 2024-06-21 | 6.10 | 6.13 | 0.03 | 0.49 | 207082.22 | 12579.63 | 3.49 |
| 2024-06-20 | 6.25 | 6.10 | -0.22 | -3.48 | 293756.88 | 18298.35 | 4.95 |
| 2024-06-19 | 6.50 | 6.32 | -0.18 | -2.77 | 242673.00 | 15483.60 | 4.09 |
| 2024-06-18 | 6.48 | 6.50 | 0.05 | 0.78 | 246603.88 | 15973.41 | 4.16 |
| 2024-06-17 | 6.30 | 6.45 | 0.07 | 1.10 | 283248.47 | 18306.15 | 4.78 |
| 2024-06-14 | 6.47 | 6.38 | -0.15 | -2.30 | 272413.00 | 17352.99 | 4.59 |
| 2024-06-13 | 6.37 | 6.53 | 0.16 | 2.51 | 482877.00 | 31872.86 | 8.14 |
| 2024-06-12 | 6.18 | 6.37 | 0.25 | 4.09 | 402208.00 | 25571.36 | 6.78 |
| 2024-06-11 | 5.95 | 6.12 | 0.04 | 0.66 | 260794.00 | 15634.29 | 4.40 |
| 2024-06-07 | 6.10 | 6.08 | 0.09 | 1.50 | 318489.00 | 19441.15 | 5.37 |
| 2024-06-06 | 6.46 | 5.99 | -0.67 | -10.06 | 641697.00 | 39756.28 | 10.82 |
| 2024-06-05 | 6.10 | 6.66 | -0.04 | -0.60 | 622024.47 | 40206.35 | 10.49 |
| 2024-06-04 | 7.32 | 6.70 | -0.74 | -9.95 | 430878.01 | 29191.75 | 7.27 |
| 2024-06-03 | 7.56 | 7.44 | -0.16 | -2.11 | 473286.47 | 35425.22 | 7.98 |
| 2024-05-31 | 7.41 | 7.60 | 0.15 | 2.01 | 614337.49 | 47225.31 | 10.36 |
| 2024-05-30 | 7.46 | 7.45 | -0.16 | -2.10 | 484972.00 | 36619.61 | 8.18 |
| 2024-05-29 | 7.30 | 7.61 | 0.28 | 3.82 | 707533.23 | 53931.88 | 11.93 |
| 2024-05-28 | 7.38 | 7.33 | -0.10 | -1.35 | 356966.00 | 26248.52 | 6.02 |
| 2024-05-27 | 7.38 | 7.43 | 0.10 | 1.36 | 455160.25 | 33090.48 | 7.68 |
| 2024-05-24 | 7.70 | 7.33 | -0.50 | -6.39 | 710945.69 | 52917.05 | 11.99 |
| 2024-05-23 | 7.71 | 7.83 | 0.08 | 1.03 | 1036090.23 | 81735.39 | 17.47 |
| 2024-05-22 | 7.67 | 7.75 | 0.17 | 2.24 | 1282371.96 | 100510.18 | 21.63 |
| 2024-05-21 | 6.82 | 7.58 | 0.69 | 10.02 | 766161.49 | 56470.98 | 12.92 |
| 2024-05-20 | 6.85 | 6.89 | 0.03 | 0.44 | 265314.63 | 18260.12 | 4.47 |
| 2024-05-17 | 6.99 | 6.86 | -0.10 | -1.44 | 385919.00 | 26464.96 | 6.51 |
| 2024-05-16 | 7.10 | 6.96 | -0.20 | -2.79 | 454220.00 | 32047.54 | 7.66 |
| 2024-05-15 | 7.25 | 7.16 | -0.17 | -2.32 | 536740.03 | 38782.53 | 9.05 |
| 2024-05-14 | 7.33 | 7.33 | -0.13 | -1.74 | 560620.20 | 41460.59 | 9.45 |
日K线
周K线
月K线
