福光股份(688010)股票信息
| 股票代码 | 688010 |
| 股票名称 | 福光股份 |
| 最新价/元 | 16.07 |
| 涨跌额/元 | -1.16 |
| 涨跌幅/% | -6.73 |
| 买入/元 | 16.07 |
| 卖出/元 | 16.08 |
| 昨收/元 | 17.23 |
| 今开/元 | 17.25 |
| 最高/元 | 17.42 |
| 最低/元 | 15.88 |
| 成交量/手 | 19807.45 |
| 成交额/万 | 3254.74 |
| 股净值/元 | -37.39 |
| 市净率 | 1.56 |
| 总市值/万 | 258022.46 |
| 流通值/万 | 258022.46 |
| 换手率/% | 1.23 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
福光股份(688010)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 | 17.25 | 16.07 | -1.16 | -6.73 | 19807.45 | 3254.74 | 1.23 |
| 2024-10-10 | 17.81 | 17.23 | -0.10 | -0.58 | 16953.50 | 2980.88 | 1.06 |
| 2024-10-09 | 19.00 | 17.33 | -2.21 | -11.31 | 38275.57 | 6969.40 | 2.38 |
| 2024-10-08 | 21.00 | 19.54 | 1.86 | 10.52 | 52637.07 | 10356.52 | 3.28 |
| 2024-09-30 | 15.64 | 17.68 | 2.51 | 16.55 | 25396.68 | 4237.80 | 1.58 |
| 2024-09-27 | 14.47 | 15.17 | 0.82 | 5.71 | 7247.34 | 1081.36 | 0.45 |
| 2024-09-26 | 13.79 | 14.35 | 0.50 | 3.61 | 6677.67 | 943.59 | 0.42 |
| 2024-09-25 | 13.66 | 13.85 | 0.37 | 2.75 | 8982.82 | 1250.72 | 0.56 |
| 2024-09-24 | 12.98 | 13.48 | 0.45 | 3.45 | 4318.32 | 575.71 | 0.27 |
| 2024-09-23 | 13.10 | 13.03 | -0.01 | -0.08 | 2381.07 | 312.03 | 0.15 |
| 2024-09-20 | 13.33 | 13.04 | -0.11 | -0.84 | 3067.61 | 401.57 | 0.19 |
| 2024-09-19 | 13.00 | 13.15 | 0.20 | 1.54 | 4509.72 | 591.61 | 0.28 |
| 2024-09-18 | 13.30 | 12.95 | -0.38 | -2.85 | 5102.72 | 665.75 | 0.32 |
| 2024-09-13 | 13.68 | 13.33 | -0.33 | -2.42 | 4520.73 | 607.07 | 0.28 |
| 2024-09-12 | 13.81 | 13.66 | -0.09 | -0.66 | 3564.98 | 490.86 | 0.22 |
| 2024-09-11 | 13.93 | 13.75 | -0.27 | -1.93 | 2611.20 | 362.63 | 0.16 |
| 2024-09-10 | 13.72 | 14.02 | 0.36 | 2.64 | 4322.42 | 596.59 | 0.27 |
| 2024-09-09 | 13.67 | 13.66 | -0.09 | -0.66 | 3953.56 | 540.56 | 0.25 |
| 2024-09-06 | 14.17 | 13.75 | -0.54 | -3.78 | 5026.26 | 697.85 | 0.31 |
| 2024-09-05 | 14.23 | 14.29 | 0.08 | 0.56 | 3954.36 | 565.92 | 0.25 |
| 2024-09-04 | 14.12 | 14.21 | -0.09 | -0.63 | 2902.93 | 410.35 | 0.18 |
| 2024-09-03 | 14.03 | 14.30 | 0.32 | 2.29 | 3739.25 | 531.87 | 0.23 |
| 2024-09-02 | 14.38 | 13.98 | -0.39 | -2.71 | 4175.64 | 595.62 | 0.26 |
| 2024-08-30 | 14.09 | 14.37 | 0.32 | 2.28 | 5258.96 | 760.78 | 0.33 |
| 2024-08-29 | 13.69 | 14.05 | 0.30 | 2.18 | 4121.27 | 575.22 | 0.26 |
| 2024-08-28 | 13.53 | 13.75 | 0.25 | 1.85 | 3372.47 | 461.52 | 0.21 |
| 2024-08-27 | 13.89 | 13.50 | -0.38 | -2.74 | 4427.43 | 601.77 | 0.28 |
| 2024-08-26 | 13.60 | 13.88 | 0.42 | 3.12 | 6099.72 | 843.85 | 0.38 |
| 2024-08-23 | 13.73 | 13.46 | -0.26 | -1.90 | 5769.20 | 778.03 | 0.36 |
| 2024-08-22 | 14.12 | 13.72 | -0.37 | -2.63 | 4535.74 | 631.22 | 0.28 |
| 2024-08-21 | 14.18 | 14.09 | -0.11 | -0.78 | 3426.71 | 485.54 | 0.21 |
| 2024-08-20 | 14.64 | 14.20 | -0.21 | -1.46 | 3860.79 | 552.73 | 0.24 |
| 2024-08-19 | 14.84 | 14.41 | -0.44 | -2.96 | 8952.40 | 1303.63 | 0.56 |
| 2024-08-16 | 14.78 | 14.85 | 0.07 | 0.47 | 13053.48 | 1953.26 | 0.81 |
| 2024-08-15 | 14.17 | 14.78 | 0.51 | 3.57 | 13762.82 | 2026.59 | 0.86 |
| 2024-08-14 | 13.97 | 14.27 | 0.32 | 2.29 | 6837.94 | 969.40 | 0.43 |
| 2024-08-13 | 13.86 | 13.95 | 0.15 | 1.09 | 2927.59 | 404.71 | 0.18 |
| 2024-08-12 | 13.92 | 13.80 | -0.10 | -0.72 | 3194.10 | 440.38 | 0.20 |
| 2024-08-09 | 14.02 | 13.90 | -0.05 | -0.36 | 3268.37 | 457.71 | 0.20 |
| 2024-08-08 | 14.09 | 13.95 | -0.20 | -1.41 | 7879.52 | 1104.50 | 0.49 |
| 2024-08-07 | 14.33 | 14.15 | -0.12 | -0.84 | 5149.77 | 732.97 | 0.32 |
| 2024-08-06 | 14.45 | 14.27 | 0.14 | 0.99 | 3598.49 | 511.70 | 0.22 |
| 2024-08-05 | 14.41 | 14.13 | -0.42 | -2.89 | 7003.23 | 1005.06 | 0.44 |
| 2024-08-02 | 15.04 | 14.55 | -0.56 | -3.71 | 5893.30 | 872.13 | 0.37 |
| 2024-08-01 | 15.12 | 15.11 | 0.04 | 0.27 | 6578.16 | 997.06 | 0.41 |
| 2024-07-31 | 14.62 | 15.07 | 0.45 | 3.08 | 7810.74 | 1166.92 | 0.49 |
| 2024-07-30 | 14.55 | 14.62 | 0.07 | 0.48 | 3274.73 | 477.69 | 0.20 |
| 2024-07-29 | 14.64 | 14.55 | -0.09 | -0.62 | 5223.43 | 764.53 | 0.33 |
| 2024-07-26 | 14.89 | 14.64 | 0.25 | 1.74 | 4559.45 | 661.36 | 0.28 |
| 2024-07-25 | 14.41 | 14.39 | -0.03 | -0.21 | 2892.64 | 416.26 | 0.18 |
| 2024-07-24 | 14.83 | 14.42 | -0.39 | -2.63 | 4415.41 | 644.19 | 0.28 |
| 2024-07-23 | 15.26 | 14.81 | -0.43 | -2.82 | 3360.68 | 505.93 | 0.21 |
| 2024-07-22 | 15.06 | 15.24 | 0.08 | 0.53 | 3122.56 | 475.56 | 0.19 |
| 2024-07-19 | 14.74 | 15.16 | 0.33 | 2.23 | 4092.04 | 617.80 | 0.25 |
| 2024-07-18 | 14.90 | 14.83 | -0.12 | -0.80 | 4048.48 | 594.94 | 0.25 |
| 2024-07-17 | 15.27 | 14.95 | -0.33 | -2.16 | 4399.94 | 662.33 | 0.27 |
| 2024-07-16 | 15.16 | 15.28 | 0.12 | 0.79 | 3336.04 | 505.22 | 0.21 |
| 2024-07-15 | 15.66 | 15.16 | -0.37 | -2.38 | 5984.40 | 907.87 | 0.37 |
| 2024-07-12 | 15.10 | 15.53 | 0.47 | 3.12 | 11305.58 | 1753.87 | 0.70 |
| 2024-07-11 | 14.80 | 15.06 | 0.58 | 4.01 | 5023.86 | 751.46 | 0.31 |
| 2024-07-10 | 14.55 | 14.48 | -0.12 | -0.82 | 3654.56 | 533.64 | 0.23 |
| 2024-07-09 | 14.10 | 14.60 | 0.30 | 2.10 | 3849.60 | 553.47 | 0.24 |
| 2024-07-08 | 14.56 | 14.30 | -0.34 | -2.32 | 4223.47 | 608.19 | 0.26 |
| 2024-07-05 | 14.38 | 14.64 | 0.14 | 0.97 | 6260.19 | 905.27 | 0.39 |
| 2024-07-04 | 14.92 | 14.50 | -0.52 | -3.46 | 5808.25 | 852.05 | 0.36 |
| 2024-07-03 | 15.03 | 15.02 | -0.08 | -0.53 | 4629.62 | 697.65 | 0.29 |
| 2024-07-02 | 15.23 | 15.10 | -0.20 | -1.31 | 5712.20 | 864.01 | 0.36 |
| 2024-07-01 | 15.57 | 15.30 | -0.27 | -1.73 | 6951.20 | 1057.14 | 0.43 |
| 2024-06-28 | 15.52 | 15.57 | 0.19 | 1.24 | 6210.33 | 972.14 | 0.39 |
| 2024-06-27 | 15.84 | 15.38 | -0.41 | -2.60 | 6361.91 | 996.55 | 0.40 |
| 2024-06-26 | 15.04 | 15.79 | 0.67 | 4.43 | 5523.48 | 852.30 | 0.34 |
| 2024-06-25 | 15.58 | 15.12 | -0.36 | -2.33 | 7486.33 | 1139.42 | 0.47 |
| 2024-06-24 | 16.31 | 15.48 | -0.84 | -5.15 | 8929.62 | 1407.98 | 0.56 |
| 2024-06-21 | 16.72 | 16.32 | -0.41 | -2.45 | 10184.41 | 1664.15 | 0.63 |
| 2024-06-20 | 16.57 | 16.73 | 0.12 | 0.72 | 13859.91 | 2357.68 | 0.86 |
| 2024-06-19 | 16.66 | 16.61 | 0.06 | 0.36 | 6738.32 | 1119.98 | 0.42 |
| 2024-06-18 | 16.32 | 16.55 | 0.23 | 1.41 | 6743.93 | 1113.47 | 0.42 |
| 2024-06-17 | 16.29 | 16.32 | -0.05 | -0.31 | 8017.26 | 1313.28 | 0.50 |
| 2024-06-14 | 16.41 | 16.37 | -0.11 | -0.67 | 8711.58 | 1422.21 | 0.54 |
| 2024-06-13 | 16.38 | 16.48 | 0.18 | 1.10 | 17211.43 | 2840.85 | 1.07 |
| 2024-06-12 | 15.48 | 16.30 | 0.81 | 5.23 | 17695.97 | 2898.78 | 1.10 |
| 2024-06-11 | 15.06 | 15.49 | 0.27 | 1.77 | 8527.69 | 1300.25 | 0.53 |
| 2024-06-07 | 15.10 | 15.22 | 0.07 | 0.46 | 11672.48 | 1781.69 | 0.73 |
| 2024-06-06 | 15.95 | 15.15 | -0.75 | -4.72 | 19288.26 | 2969.63 | 1.20 |
| 2024-06-05 | 16.10 | 15.90 | -0.33 | -2.03 | 7116.74 | 1147.73 | 0.44 |
| 2024-06-04 | 16.72 | 16.23 | -0.60 | -3.57 | 11015.61 | 1789.89 | 0.69 |
| 2024-06-03 | 17.85 | 16.83 | -0.77 | -4.38 | 7121.71 | 1216.23 | 0.44 |
| 2024-05-31 | 17.14 | 17.60 | 0.46 | 2.68 | 8275.95 | 1454.25 | 0.52 |
| 2024-05-30 | 17.19 | 17.14 | -0.05 | -0.29 | 5561.68 | 958.94 | 0.35 |
| 2024-05-29 | 17.44 | 17.19 | -0.17 | -0.98 | 5686.07 | 989.50 | 0.35 |
| 2024-05-28 | 17.41 | 17.36 | -0.05 | -0.29 | 5961.79 | 1040.98 | 0.37 |
| 2024-05-27 | 17.30 | 17.41 | 0.11 | 0.64 | 5416.07 | 924.45 | 0.34 |
| 2024-05-24 | 17.63 | 17.30 | -0.41 | -2.32 | 4663.78 | 812.68 | 0.29 |
| 2024-05-23 | 18.04 | 17.71 | -0.31 | -1.72 | 3852.44 | 684.93 | 0.24 |
| 2024-05-22 | 18.10 | 18.02 | 0.08 | 0.45 | 6020.95 | 1079.24 | 0.37 |
| 2024-05-21 | 18.23 | 17.94 | -0.07 | -0.39 | 3602.04 | 645.04 | 0.22 |
| 2024-05-20 | 17.92 | 18.01 | -0.09 | -0.50 | 6083.91 | 1096.68 | 0.38 |
| 2024-05-17 | 17.50 | 18.10 | 0.67 | 3.84 | 9926.04 | 1789.59 | 0.62 |
| 2024-05-16 | 17.38 | 17.43 | 0.12 | 0.69 | 3318.85 | 580.92 | 0.21 |
| 2024-05-15 | 17.60 | 17.31 | -0.35 | -1.98 | 2959.14 | 518.44 | 0.18 |
日K线
周K线
月K线
