福龙马(603686)股票信息
| 股票代码 | 603686 |
| 股票名称 | 福龙马 |
| 最新价/元 | 8.57 |
| 涨跌额/元 | -0.43 |
| 涨跌幅/% | -4.78 |
| 买入/元 | 8.56 |
| 卖出/元 | 8.57 |
| 昨收/元 | 9.00 |
| 今开/元 | 8.90 |
| 最高/元 | 8.93 |
| 最低/元 | 8.51 |
| 成交量/手 | 105614.15 |
| 成交额/万 | 9186.45 |
| 股净值/元 | 15.30 |
| 市净率 | 1.08 |
| 总市值/万 | 356023.86 |
| 流通值/万 | 356023.86 |
| 换手率/% | 2.54 |
| 入市日期 | 2015-01-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
福龙马(603686)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 | 8.90 | 8.57 | -0.43 | -4.78 | 105614.15 | 9186.45 | 2.54 |
| 2024-10-10 | 9.03 | 9.00 | -0.02 | -0.22 | 132193.20 | 11918.31 | 3.18 |
| 2024-10-09 | 9.11 | 9.02 | -0.20 | -2.17 | 230126.83 | 20837.89 | 5.54 |
| 2024-10-08 | 9.80 | 9.22 | 0.31 | 3.48 | 282203.61 | 26130.83 | 6.79 |
| 2024-09-30 | 8.60 | 8.91 | 0.67 | 8.13 | 272768.23 | 23616.97 | 6.57 |
| 2024-09-27 | 7.98 | 8.24 | 0.29 | 3.65 | 96399.80 | 7783.61 | 2.32 |
| 2024-09-26 | 7.71 | 7.95 | 0.27 | 3.52 | 115543.00 | 9054.11 | 2.78 |
| 2024-09-25 | 7.68 | 7.68 | 0.07 | 0.92 | 93220.65 | 7226.32 | 2.24 |
| 2024-09-24 | 7.35 | 7.61 | 0.28 | 3.82 | 72245.80 | 5418.80 | 1.74 |
| 2024-09-23 | 7.31 | 7.33 | -0.01 | -0.14 | 24760.00 | 1816.65 | 0.60 |
| 2024-09-20 | 7.40 | 7.34 | -0.04 | -0.54 | 33224.20 | 2434.58 | 0.80 |
| 2024-09-19 | 7.28 | 7.38 | 0.16 | 2.22 | 45073.00 | 3312.13 | 1.08 |
| 2024-09-18 | 7.29 | 7.22 | -0.08 | -1.10 | 45038.80 | 3243.45 | 1.08 |
| 2024-09-13 | 7.45 | 7.30 | -0.16 | -2.15 | 48433.80 | 3563.02 | 1.17 |
| 2024-09-12 | 7.52 | 7.46 | -0.07 | -0.93 | 31599.00 | 2374.17 | 0.76 |
| 2024-09-11 | 7.61 | 7.53 | -0.11 | -1.44 | 36376.00 | 2739.50 | 0.88 |
| 2024-09-10 | 7.57 | 7.64 | 0.07 | 0.93 | 45842.74 | 3466.33 | 1.10 |
| 2024-09-09 | 7.54 | 7.57 | 0.00 | 0.00 | 47130.33 | 3540.30 | 1.13 |
| 2024-09-06 | 7.70 | 7.57 | -0.10 | -1.30 | 72313.07 | 5563.76 | 1.74 |
| 2024-09-05 | 7.58 | 7.67 | 0.11 | 1.46 | 46519.00 | 3555.02 | 1.12 |
| 2024-09-04 | 7.53 | 7.56 | -0.06 | -0.79 | 35381.00 | 2681.52 | 0.85 |
| 2024-09-03 | 7.58 | 7.62 | 0.03 | 0.40 | 49379.35 | 3735.53 | 1.19 |
| 2024-09-02 | 7.78 | 7.59 | -0.23 | -2.94 | 67881.00 | 5230.67 | 1.63 |
| 2024-08-30 | 7.69 | 7.82 | 0.12 | 1.56 | 106917.00 | 8330.19 | 2.57 |
| 2024-08-29 | 7.67 | 7.70 | 0.02 | 0.26 | 58048.00 | 4458.97 | 1.40 |
| 2024-08-28 | 7.66 | 7.68 | 0.01 | 0.13 | 54789.01 | 4211.45 | 1.32 |
| 2024-08-27 | 7.68 | 7.67 | -0.04 | -0.52 | 68609.00 | 5238.85 | 1.65 |
| 2024-08-26 | 7.94 | 7.71 | -0.38 | -4.70 | 140656.00 | 10858.55 | 3.39 |
| 2024-08-23 | 8.15 | 8.09 | -0.09 | -1.10 | 71480.60 | 5774.89 | 1.72 |
| 2024-08-22 | 8.26 | 8.18 | -0.13 | -1.56 | 73921.21 | 6062.88 | 1.78 |
| 2024-08-21 | 8.49 | 8.31 | -0.22 | -2.58 | 100143.00 | 8368.19 | 2.41 |
| 2024-08-20 | 8.75 | 8.53 | -0.29 | -3.29 | 117458.74 | 10071.16 | 2.83 |
| 2024-08-19 | 8.84 | 8.82 | 0.00 | 0.00 | 125974.13 | 11094.64 | 3.03 |
| 2024-08-16 | 9.16 | 8.82 | -0.42 | -4.55 | 176181.74 | 15716.06 | 4.24 |
| 2024-08-15 | 8.89 | 9.24 | 0.24 | 2.67 | 187856.07 | 17149.35 | 4.52 |
| 2024-08-14 | 9.10 | 9.00 | -0.19 | -2.07 | 172432.60 | 15759.01 | 4.15 |
| 2024-08-13 | 8.88 | 9.19 | 0.28 | 3.14 | 193848.20 | 17541.58 | 4.67 |
| 2024-08-12 | 8.76 | 8.91 | 0.25 | 2.89 | 194868.00 | 17342.80 | 4.69 |
| 2024-08-09 | 8.79 | 8.66 | -0.13 | -1.48 | 102474.40 | 8984.90 | 2.47 |
| 2024-08-08 | 8.78 | 8.79 | -0.09 | -1.01 | 124719.00 | 10991.44 | 3.00 |
| 2024-08-07 | 9.00 | 8.88 | -0.24 | -2.63 | 148916.40 | 13260.50 | 3.58 |
| 2024-08-06 | 9.28 | 9.12 | -0.06 | -0.65 | 218404.38 | 19675.46 | 5.26 |
| 2024-08-05 | 9.66 | 9.18 | -0.80 | -8.02 | 343680.49 | 32465.02 | 8.27 |
| 2024-08-02 | 9.50 | 9.98 | 0.34 | 3.53 | 430542.27 | 43308.63 | 10.36 |
| 2024-08-01 | 9.41 | 9.64 | 0.34 | 3.66 | 411144.19 | 40035.11 | 9.90 |
| 2024-07-31 | 9.18 | 9.30 | 0.02 | 0.22 | 312500.40 | 29009.51 | 7.52 |
| 2024-07-30 | 9.37 | 9.28 | -0.22 | -2.32 | 321762.04 | 29663.79 | 7.75 |
| 2024-07-29 | 8.90 | 9.50 | 0.46 | 5.09 | 393383.41 | 37214.47 | 9.47 |
| 2024-07-26 | 8.99 | 9.04 | 0.05 | 0.56 | 307974.68 | 27710.56 | 7.41 |
| 2024-07-25 | 8.44 | 8.99 | 0.08 | 0.90 | 329718.84 | 29252.30 | 7.94 |
| 2024-07-24 | 10.00 | 8.91 | -0.99 | -10.00 | 438101.59 | 41375.47 | 10.55 |
| 2024-07-23 | 9.08 | 9.90 | 0.90 | 10.00 | 480053.20 | 45481.88 | 11.56 |
| 2024-07-22 | 8.53 | 9.00 | 0.29 | 3.33 | 328985.52 | 29471.81 | 7.92 |
| 2024-07-19 | 8.66 | 8.71 | 0.20 | 2.35 | 312910.15 | 28134.03 | 7.53 |
| 2024-07-18 | 8.40 | 8.51 | -0.02 | -0.23 | 143360.43 | 12184.02 | 3.45 |
| 2024-07-17 | 8.95 | 8.53 | -0.29 | -3.29 | 224152.00 | 19457.58 | 5.40 |
| 2024-07-16 | 8.58 | 8.82 | 0.42 | 5.00 | 249472.40 | 21805.14 | 6.01 |
| 2024-07-15 | 8.52 | 8.40 | -0.15 | -1.75 | 248530.22 | 21578.94 | 5.98 |
| 2024-07-12 | 8.33 | 8.55 | 0.17 | 2.03 | 201224.83 | 16957.47 | 4.84 |
| 2024-07-11 | 8.05 | 8.38 | 0.35 | 4.36 | 198538.13 | 16448.20 | 4.78 |
| 2024-07-10 | 7.55 | 8.03 | 0.46 | 6.08 | 142422.27 | 11385.09 | 3.43 |
| 2024-07-09 | 7.47 | 7.57 | 0.11 | 1.48 | 27268.20 | 2041.04 | 0.66 |
| 2024-07-08 | 7.69 | 7.46 | -0.22 | -2.87 | 23894.40 | 1790.78 | 0.57 |
| 2024-07-05 | 7.63 | 7.68 | 0.03 | 0.39 | 19366.00 | 1477.77 | 0.47 |
| 2024-07-04 | 7.77 | 7.65 | -0.12 | -1.54 | 22210.00 | 1713.54 | 0.53 |
| 2024-07-03 | 7.84 | 7.77 | -0.06 | -0.77 | 22475.80 | 1757.11 | 0.54 |
| 2024-07-02 | 7.81 | 7.83 | -0.01 | -0.13 | 30050.80 | 2357.94 | 0.72 |
| 2024-07-01 | 7.65 | 7.84 | 0.22 | 2.89 | 27505.20 | 2133.30 | 0.66 |
| 2024-06-28 | 7.57 | 7.62 | 0.04 | 0.53 | 18777.80 | 1436.61 | 0.45 |
| 2024-06-27 | 7.68 | 7.58 | -0.11 | -1.43 | 22417.80 | 1715.33 | 0.54 |
| 2024-06-26 | 7.45 | 7.69 | 0.18 | 2.40 | 27420.00 | 2083.58 | 0.66 |
| 2024-06-25 | 7.44 | 7.51 | 0.09 | 1.21 | 28084.60 | 2113.07 | 0.68 |
| 2024-06-24 | 7.75 | 7.42 | -0.32 | -4.13 | 44098.00 | 3316.68 | 1.06 |
| 2024-06-21 | 7.74 | 7.74 | 0.02 | 0.26 | 23017.60 | 1779.05 | 0.55 |
| 2024-06-20 | 8.08 | 7.97 | -0.10 | -1.24 | 33838.38 | 2703.85 | 0.81 |
| 2024-06-19 | 8.12 | 8.07 | -0.03 | -0.37 | 25129.00 | 2031.36 | 0.60 |
| 2024-06-18 | 7.96 | 8.10 | 0.11 | 1.38 | 27277.38 | 2199.04 | 0.66 |
| 2024-06-17 | 8.04 | 7.99 | -0.08 | -0.99 | 31688.20 | 2547.11 | 0.76 |
| 2024-06-14 | 8.06 | 8.07 | 0.01 | 0.12 | 28879.80 | 2327.48 | 0.69 |
| 2024-06-13 | 8.16 | 8.06 | -0.05 | -0.62 | 25279.02 | 2038.77 | 0.61 |
| 2024-06-12 | 8.09 | 8.11 | 0.02 | 0.25 | 30425.80 | 2461.08 | 0.73 |
| 2024-06-11 | 8.11 | 8.09 | -0.08 | -0.98 | 30682.52 | 2476.26 | 0.74 |
| 2024-06-07 | 7.98 | 8.17 | 0.24 | 3.03 | 43241.40 | 3496.38 | 1.04 |
| 2024-06-06 | 8.12 | 7.93 | -0.23 | -2.82 | 53732.00 | 4294.33 | 1.29 |
| 2024-06-05 | 8.28 | 8.16 | -0.14 | -1.69 | 36150.00 | 2968.59 | 0.87 |
| 2024-06-04 | 8.27 | 8.30 | -0.05 | -0.60 | 37177.60 | 3069.73 | 0.89 |
| 2024-06-03 | 8.50 | 8.35 | -0.13 | -1.53 | 45816.30 | 3834.61 | 1.10 |
| 2024-05-31 | 8.47 | 8.48 | 0.00 | 0.00 | 29695.20 | 2508.74 | 0.71 |
| 2024-05-30 | 8.44 | 8.48 | 0.04 | 0.47 | 26659.00 | 2267.14 | 0.64 |
| 2024-05-29 | 8.40 | 8.44 | 0.01 | 0.12 | 25044.40 | 2121.77 | 0.60 |
| 2024-05-28 | 8.50 | 8.43 | -0.09 | -1.06 | 23301.20 | 1974.43 | 0.56 |
| 2024-05-27 | 8.46 | 8.52 | 0.06 | 0.71 | 28993.20 | 2446.36 | 0.70 |
| 2024-05-24 | 8.48 | 8.46 | -0.03 | -0.35 | 30093.76 | 2562.42 | 0.72 |
| 2024-05-23 | 8.73 | 8.49 | -0.23 | -2.64 | 45273.40 | 3868.88 | 1.09 |
| 2024-05-22 | 8.71 | 8.72 | 0.01 | 0.12 | 30500.00 | 2663.12 | 0.73 |
| 2024-05-21 | 8.82 | 8.71 | -0.13 | -1.47 | 38431.70 | 3356.43 | 0.92 |
| 2024-05-20 | 8.87 | 8.84 | 0.02 | 0.23 | 49655.40 | 4399.88 | 1.19 |
| 2024-05-17 | 8.82 | 8.82 | 0.02 | 0.23 | 46759.80 | 4092.55 | 1.12 |
| 2024-05-16 | 8.73 | 8.80 | 0.08 | 0.92 | 35364.00 | 3117.50 | 0.85 |
| 2024-05-15 | 8.86 | 8.72 | -0.17 | -1.91 | 40686.00 | 3579.37 | 0.98 |
日K线
周K线
月K线
