福成股份(600965)股票信息
| 股票代码 | 600965 |
| 股票名称 | 福成股份 |
| 最新价/元 | 3.98 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -0.75 |
| 买入/元 | 3.97 |
| 卖出/元 | 3.98 |
| 昨收/元 | 4.01 |
| 今开/元 | 4.00 |
| 最高/元 | 4.13 |
| 最低/元 | 3.90 |
| 成交量/手 | 94785.20 |
| 成交额/万 | 3793.07 |
| 股净值/元 | 33.06 |
| 市净率 | 1.53 |
| 总市值/万 | 325842.98 |
| 流通值/万 | 325842.98 |
| 换手率/% | 1.16 |
| 入市日期 | 2004-07-13 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
福成股份(600965)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.00 | 3.98 | -0.03 | -0.75 | 94785.20 | 3793.07 | 1.16 |
| 2024-10-10 | 3.87 | 4.01 | 0.13 | 3.35 | 140140.24 | 5668.34 | 1.71 |
| 2024-10-09 | 4.22 | 3.88 | -0.42 | -9.77 | 147068.01 | 5880.05 | 1.80 |
| 2024-10-08 | 4.55 | 4.30 | 0.16 | 3.87 | 230154.34 | 9935.80 | 2.81 |
| 2024-09-30 | 3.95 | 4.14 | 0.31 | 8.09 | 230285.55 | 9255.77 | 2.81 |
| 2024-09-27 | 3.86 | 3.83 | 0.17 | 4.65 | 100973.52 | 3843.84 | 1.23 |
| 2024-09-26 | 3.53 | 3.66 | 0.11 | 3.10 | 69620.80 | 2505.52 | 0.85 |
| 2024-09-25 | 3.54 | 3.55 | 0.00 | 0.00 | 89267.43 | 3184.36 | 1.09 |
| 2024-09-24 | 3.41 | 3.55 | 0.16 | 4.72 | 91361.13 | 3181.66 | 1.12 |
| 2024-09-23 | 3.45 | 3.39 | -0.04 | -1.17 | 75656.47 | 2578.14 | 0.92 |
| 2024-09-20 | 3.50 | 3.43 | -0.02 | -0.58 | 146122.87 | 4990.69 | 1.78 |
| 2024-09-19 | 3.20 | 3.45 | 0.31 | 9.87 | 113723.37 | 3820.44 | 1.39 |
| 2024-09-18 | 3.24 | 3.14 | -0.09 | -2.79 | 40752.65 | 1276.73 | 0.50 |
| 2024-09-13 | 3.28 | 3.23 | -0.05 | -1.52 | 28934.54 | 938.40 | 0.35 |
| 2024-09-12 | 3.28 | 3.28 | -0.02 | -0.61 | 28372.01 | 935.73 | 0.35 |
| 2024-09-11 | 3.32 | 3.30 | -0.04 | -1.20 | 25999.00 | 860.97 | 0.32 |
| 2024-09-10 | 3.34 | 3.34 | -0.01 | -0.30 | 26169.00 | 869.65 | 0.32 |
| 2024-09-09 | 3.32 | 3.35 | 0.03 | 0.90 | 26204.30 | 875.53 | 0.32 |
| 2024-09-06 | 3.39 | 3.32 | -0.08 | -2.35 | 25323.53 | 846.53 | 0.31 |
| 2024-09-05 | 3.37 | 3.40 | 0.06 | 1.80 | 20794.30 | 702.03 | 0.25 |
| 2024-09-04 | 3.37 | 3.34 | -0.07 | -2.05 | 24107.17 | 815.15 | 0.29 |
| 2024-09-03 | 3.37 | 3.41 | 0.04 | 1.19 | 24154.17 | 822.24 | 0.30 |
| 2024-09-02 | 3.40 | 3.37 | -0.03 | -0.88 | 39535.91 | 1344.68 | 0.48 |
| 2024-08-30 | 3.35 | 3.40 | 0.06 | 1.80 | 32066.00 | 1089.62 | 0.39 |
| 2024-08-29 | 3.34 | 3.34 | 0.01 | 0.30 | 21221.73 | 706.12 | 0.26 |
| 2024-08-28 | 3.31 | 3.33 | 0.02 | 0.60 | 33934.02 | 1127.25 | 0.41 |
| 2024-08-27 | 3.37 | 3.31 | -0.06 | -1.78 | 33321.01 | 1116.38 | 0.41 |
| 2024-08-26 | 3.30 | 3.37 | 0.03 | 0.90 | 26104.01 | 877.86 | 0.32 |
| 2024-08-23 | 3.39 | 3.34 | -0.05 | -1.48 | 29138.00 | 976.82 | 0.36 |
| 2024-08-22 | 3.43 | 3.39 | -0.02 | -0.59 | 27886.27 | 952.54 | 0.34 |
| 2024-08-21 | 3.45 | 3.41 | -0.06 | -1.73 | 28423.20 | 975.20 | 0.35 |
| 2024-08-20 | 3.52 | 3.47 | -0.06 | -1.70 | 25502.43 | 889.23 | 0.31 |
| 2024-08-19 | 3.51 | 3.53 | 0.01 | 0.28 | 23667.00 | 835.66 | 0.29 |
| 2024-08-16 | 3.61 | 3.52 | -0.07 | -1.95 | 31119.00 | 1102.93 | 0.38 |
| 2024-08-15 | 3.56 | 3.59 | 0.01 | 0.28 | 28934.77 | 1038.48 | 0.35 |
| 2024-08-14 | 3.63 | 3.58 | -0.05 | -1.38 | 28523.00 | 1023.82 | 0.35 |
| 2024-08-13 | 3.64 | 3.63 | -0.02 | -0.55 | 40450.00 | 1463.17 | 0.49 |
| 2024-08-12 | 3.68 | 3.65 | -0.04 | -1.08 | 44010.00 | 1616.03 | 0.54 |
| 2024-08-09 | 3.78 | 3.69 | -0.05 | -1.34 | 58686.91 | 2204.12 | 0.72 |
| 2024-08-08 | 3.66 | 3.74 | 0.09 | 2.47 | 39760.91 | 1471.55 | 0.49 |
| 2024-08-07 | 3.69 | 3.65 | -0.06 | -1.62 | 26067.01 | 952.62 | 0.32 |
| 2024-08-06 | 3.63 | 3.71 | 0.11 | 3.06 | 33676.00 | 1235.70 | 0.41 |
| 2024-08-05 | 3.60 | 3.60 | -0.04 | -1.10 | 40335.00 | 1477.80 | 0.49 |
| 2024-08-02 | 3.63 | 3.64 | 0.00 | 0.00 | 34390.00 | 1259.31 | 0.42 |
| 2024-08-01 | 3.68 | 3.64 | -0.03 | -0.82 | 25625.00 | 936.10 | 0.31 |
| 2024-07-31 | 3.55 | 3.67 | 0.13 | 3.67 | 30374.00 | 1103.40 | 0.37 |
| 2024-07-30 | 3.48 | 3.54 | 0.06 | 1.72 | 22691.90 | 799.24 | 0.28 |
| 2024-07-29 | 3.51 | 3.48 | -0.01 | -0.29 | 21189.01 | 737.43 | 0.26 |
| 2024-07-26 | 3.47 | 3.49 | 0.04 | 1.16 | 20651.00 | 718.50 | 0.25 |
| 2024-07-25 | 3.40 | 3.45 | 0.05 | 1.47 | 28084.50 | 967.39 | 0.34 |
| 2024-07-24 | 3.49 | 3.40 | -0.08 | -2.30 | 29319.00 | 1002.00 | 0.36 |
| 2024-07-23 | 3.54 | 3.48 | -0.08 | -2.25 | 35573.00 | 1260.19 | 0.43 |
| 2024-07-22 | 3.55 | 3.56 | 0.00 | 0.00 | 25418.00 | 900.15 | 0.31 |
| 2024-07-19 | 3.56 | 3.56 | 0.02 | 0.57 | 30439.80 | 1074.62 | 0.37 |
| 2024-07-18 | 3.56 | 3.54 | -0.01 | -0.28 | 29020.00 | 1017.00 | 0.35 |
| 2024-07-17 | 3.50 | 3.55 | 0.06 | 1.72 | 38051.00 | 1345.84 | 0.46 |
| 2024-07-16 | 3.52 | 3.49 | -0.03 | -0.85 | 29970.00 | 1047.99 | 0.37 |
| 2024-07-15 | 3.60 | 3.52 | -0.09 | -2.49 | 39437.00 | 1389.87 | 0.48 |
| 2024-07-12 | 3.61 | 3.61 | -0.03 | -0.82 | 35404.51 | 1290.48 | 0.43 |
| 2024-07-11 | 3.50 | 3.64 | 0.18 | 5.20 | 42573.51 | 1528.50 | 0.52 |
| 2024-07-10 | 3.43 | 3.46 | 0.01 | 0.29 | 42890.00 | 1485.02 | 0.52 |
| 2024-07-09 | 3.51 | 3.45 | -0.06 | -1.71 | 64624.52 | 2228.41 | 0.79 |
| 2024-07-08 | 3.70 | 3.51 | -0.14 | -3.84 | 52032.00 | 1839.60 | 0.64 |
| 2024-07-05 | 3.59 | 3.65 | 0.04 | 1.11 | 44396.00 | 1607.90 | 0.54 |
| 2024-07-04 | 3.77 | 3.61 | -0.15 | -3.99 | 39785.77 | 1452.33 | 0.49 |
| 2024-07-03 | 3.76 | 3.76 | 0.01 | 0.27 | 38289.30 | 1449.27 | 0.47 |
| 2024-07-02 | 3.72 | 3.80 | 0.08 | 2.15 | 48624.27 | 1843.88 | 0.59 |
| 2024-07-01 | 3.66 | 3.72 | 0.08 | 2.20 | 34930.00 | 1283.20 | 0.43 |
| 2024-06-28 | 3.67 | 3.64 | 0.00 | 0.00 | 43359.30 | 1600.11 | 0.53 |
| 2024-06-27 | 3.73 | 3.64 | -0.10 | -2.67 | 43198.00 | 1594.79 | 0.53 |
| 2024-06-26 | 3.59 | 3.74 | 0.15 | 4.18 | 39824.01 | 1452.70 | 0.49 |
| 2024-06-25 | 3.54 | 3.59 | 0.07 | 1.99 | 58517.81 | 2095.05 | 0.71 |
| 2024-06-24 | 3.69 | 3.52 | -0.19 | -5.12 | 59982.17 | 2136.94 | 0.73 |
| 2024-06-21 | 3.66 | 3.71 | 0.04 | 1.09 | 52082.99 | 1933.06 | 0.64 |
| 2024-06-20 | 3.81 | 3.67 | -0.10 | -2.65 | 41310.01 | 1529.60 | 0.50 |
| 2024-06-19 | 3.81 | 3.77 | -0.04 | -1.05 | 36557.97 | 1386.96 | 0.45 |
| 2024-06-18 | 3.80 | 3.81 | 0.03 | 0.79 | 39577.00 | 1511.41 | 0.48 |
| 2024-06-17 | 3.88 | 3.78 | -0.10 | -2.58 | 40677.01 | 1551.19 | 0.50 |
| 2024-06-14 | 3.85 | 3.88 | 0.02 | 0.52 | 44825.01 | 1724.30 | 0.55 |
| 2024-06-13 | 3.96 | 3.86 | -0.11 | -2.77 | 53126.00 | 2061.50 | 0.65 |
| 2024-06-12 | 3.87 | 3.97 | 0.10 | 2.58 | 58010.01 | 2286.83 | 0.71 |
| 2024-06-11 | 3.96 | 3.87 | -0.08 | -2.03 | 61018.69 | 2356.34 | 0.75 |
| 2024-06-07 | 3.74 | 3.95 | 0.23 | 6.18 | 104057.33 | 4027.30 | 1.27 |
| 2024-06-06 | 3.93 | 3.72 | -0.27 | -6.77 | 128044.00 | 4839.56 | 1.56 |
| 2024-06-05 | 4.13 | 3.99 | -0.19 | -4.55 | 74592.00 | 3016.71 | 0.91 |
| 2024-06-04 | 4.27 | 4.18 | -0.10 | -2.34 | 52424.00 | 2191.20 | 0.64 |
| 2024-06-03 | 4.39 | 4.28 | -0.11 | -2.51 | 52742.43 | 2271.14 | 0.64 |
| 2024-05-31 | 4.44 | 4.39 | -0.01 | -0.23 | 29762.00 | 1309.85 | 0.36 |
| 2024-05-30 | 4.44 | 4.40 | -0.05 | -1.12 | 34308.00 | 1516.90 | 0.42 |
| 2024-05-29 | 4.46 | 4.45 | -0.02 | -0.45 | 40160.00 | 1791.68 | 0.49 |
| 2024-05-28 | 4.59 | 4.47 | -0.10 | -2.19 | 42928.90 | 1929.18 | 0.52 |
| 2024-05-27 | 4.62 | 4.57 | -0.04 | -0.87 | 42793.00 | 1946.29 | 0.52 |
| 2024-05-24 | 4.55 | 4.61 | 0.04 | 0.88 | 56269.00 | 2606.32 | 0.69 |
| 2024-05-23 | 4.75 | 4.57 | -0.15 | -3.18 | 58516.00 | 2695.27 | 0.71 |
| 2024-05-22 | 4.73 | 4.72 | -0.05 | -1.05 | 45451.00 | 2149.05 | 0.56 |
| 2024-05-21 | 4.81 | 4.77 | -0.07 | -1.45 | 48346.00 | 2307.71 | 0.59 |
| 2024-05-20 | 4.82 | 4.84 | 0.06 | 1.26 | 61854.98 | 3007.12 | 0.76 |
| 2024-05-17 | 4.79 | 4.78 | 0.03 | 0.63 | 36429.01 | 1733.22 | 0.44 |
| 2024-05-16 | 4.69 | 4.75 | 0.05 | 1.06 | 37166.00 | 1774.24 | 0.45 |
| 2024-05-15 | 4.73 | 4.70 | -0.06 | -1.26 | 26798.00 | 1264.67 | 0.33 |
日K线
周K线
月K线
