福立旺(688678)股票信息
| 股票代码 | 688678 |
| 股票名称 | 福立旺 |
| 最新价/元 | 10.27 |
| 涨跌额/元 | -0.59 |
| 涨跌幅/% | -5.43 |
| 买入/元 | 10.26 |
| 卖出/元 | 10.27 |
| 昨收/元 | 10.86 |
| 今开/元 | 10.85 |
| 最高/元 | 10.85 |
| 最低/元 | 10.11 |
| 成交量/手 | 59406.00 |
| 成交额/万 | 6226.73 |
| 股净值/元 | 20.14 |
| 市净率 | 1.65 |
| 总市值/万 | 249729.49 |
| 流通值/万 | 249729.49 |
| 换手率/% | 2.44 |
| 入市日期 | 2020-12-23 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
福立旺(688678)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 | 10.85 | 10.27 | -0.59 | -5.43 | 59406.00 | 6226.73 | 2.44 |
| 2024-10-10 | 11.20 | 10.86 | -0.15 | -1.36 | 70193.09 | 7812.53 | 2.89 |
| 2024-10-09 | 12.20 | 11.01 | -1.72 | -13.51 | 98715.68 | 11501.44 | 4.06 |
| 2024-10-08 | 13.58 | 12.73 | 1.40 | 12.36 | 117585.58 | 14620.78 | 4.84 |
| 2024-09-30 | 10.23 | 11.33 | 1.50 | 15.26 | 101063.73 | 10817.60 | 4.16 |
| 2024-09-27 | 9.40 | 9.83 | 0.49 | 5.25 | 35302.55 | 3423.21 | 1.45 |
| 2024-09-26 | 8.98 | 9.34 | 0.32 | 3.55 | 33277.11 | 3054.32 | 1.37 |
| 2024-09-25 | 9.18 | 9.02 | -0.04 | -0.44 | 40885.35 | 3747.55 | 1.68 |
| 2024-09-24 | 8.79 | 9.06 | 0.35 | 4.02 | 43264.71 | 3821.19 | 1.78 |
| 2024-09-23 | 8.61 | 8.71 | 0.01 | 0.12 | 13989.72 | 1222.03 | 0.58 |
| 2024-09-20 | 8.88 | 8.70 | -0.24 | -2.69 | 20877.13 | 1826.47 | 0.86 |
| 2024-09-19 | 8.80 | 8.94 | 0.14 | 1.59 | 19645.02 | 1749.95 | 0.81 |
| 2024-09-18 | 8.85 | 8.80 | -0.18 | -2.00 | 29172.72 | 2528.17 | 1.20 |
| 2024-09-13 | 8.90 | 8.98 | 0.16 | 1.81 | 31284.06 | 2812.16 | 1.29 |
| 2024-09-12 | 9.10 | 8.82 | -0.22 | -2.43 | 28298.07 | 2539.50 | 1.16 |
| 2024-09-11 | 9.09 | 9.04 | -0.08 | -0.88 | 18365.05 | 1666.22 | 0.76 |
| 2024-09-10 | 9.19 | 9.12 | -0.05 | -0.55 | 28527.12 | 2589.24 | 1.17 |
| 2024-09-09 | 9.36 | 9.17 | -0.24 | -2.55 | 26598.33 | 2454.43 | 1.09 |
| 2024-09-06 | 9.54 | 9.41 | -0.12 | -1.26 | 32488.48 | 3097.54 | 1.34 |
| 2024-09-05 | 9.53 | 9.53 | -0.07 | -0.73 | 38622.06 | 3673.68 | 1.59 |
| 2024-09-04 | 9.30 | 9.60 | 0.23 | 2.46 | 53841.18 | 5086.52 | 2.21 |
| 2024-09-03 | 9.03 | 9.37 | 0.34 | 3.77 | 43436.72 | 4031.17 | 1.79 |
| 2024-09-02 | 9.30 | 9.03 | -0.28 | -3.01 | 36996.26 | 3414.58 | 1.52 |
| 2024-08-30 | 9.08 | 9.31 | 0.19 | 2.08 | 52699.96 | 4926.74 | 2.17 |
| 2024-08-29 | 8.69 | 9.12 | 0.45 | 5.19 | 35585.60 | 3187.70 | 1.46 |
| 2024-08-28 | 8.66 | 8.67 | 0.03 | 0.35 | 12476.90 | 1079.05 | 0.51 |
| 2024-08-27 | 8.89 | 8.64 | -0.26 | -2.92 | 25383.76 | 2205.81 | 1.04 |
| 2024-08-26 | 8.85 | 8.90 | 0.05 | 0.57 | 34385.50 | 3059.89 | 1.41 |
| 2024-08-23 | 8.77 | 8.85 | 0.05 | 0.57 | 26724.14 | 2352.53 | 1.10 |
| 2024-08-22 | 8.91 | 8.80 | -0.17 | -1.90 | 14926.15 | 1319.00 | 0.61 |
| 2024-08-21 | 8.80 | 8.97 | 0.07 | 0.79 | 16732.75 | 1496.70 | 0.69 |
| 2024-08-20 | 9.12 | 8.90 | -0.27 | -2.94 | 34659.59 | 3100.74 | 1.43 |
| 2024-08-19 | 9.08 | 9.17 | 0.01 | 0.11 | 33231.16 | 3027.70 | 1.37 |
| 2024-08-16 | 9.12 | 9.16 | 0.21 | 2.35 | 23745.90 | 2148.97 | 0.98 |
| 2024-08-15 | 8.92 | 8.95 | 0.02 | 0.22 | 16974.29 | 1525.80 | 0.70 |
| 2024-08-14 | 8.90 | 8.93 | 0.08 | 0.90 | 21226.19 | 1889.54 | 0.87 |
| 2024-08-13 | 8.70 | 8.85 | 0.10 | 1.14 | 13183.99 | 1157.76 | 0.54 |
| 2024-08-12 | 8.77 | 8.75 | -0.16 | -1.80 | 15193.29 | 1328.46 | 0.62 |
| 2024-08-09 | 8.86 | 8.91 | 0.09 | 1.02 | 16855.89 | 1510.22 | 0.69 |
| 2024-08-08 | 8.89 | 8.82 | -0.07 | -0.79 | 16197.38 | 1420.41 | 0.67 |
| 2024-08-07 | 9.00 | 8.89 | -0.11 | -1.22 | 11585.66 | 1036.72 | 0.48 |
| 2024-08-06 | 8.89 | 9.00 | 0.20 | 2.27 | 22934.45 | 2048.98 | 0.94 |
| 2024-08-05 | 9.06 | 8.80 | -0.42 | -4.56 | 24168.22 | 2170.82 | 0.99 |
| 2024-08-02 | 9.55 | 9.22 | -0.33 | -3.46 | 24710.04 | 2313.58 | 1.02 |
| 2024-08-01 | 9.81 | 9.55 | -0.29 | -2.95 | 33106.25 | 3187.05 | 1.36 |
| 2024-07-31 | 9.45 | 9.84 | 0.32 | 3.36 | 22048.29 | 2131.70 | 0.91 |
| 2024-07-30 | 9.34 | 9.52 | 0.20 | 2.15 | 19339.80 | 1817.38 | 0.80 |
| 2024-07-29 | 9.33 | 9.32 | 0.04 | 0.43 | 21144.66 | 1963.15 | 0.87 |
| 2024-07-26 | 9.00 | 9.28 | 0.24 | 2.66 | 20190.95 | 1864.88 | 0.83 |
| 2024-07-25 | 8.97 | 9.04 | -0.04 | -0.44 | 19199.58 | 1730.14 | 0.79 |
| 2024-07-24 | 9.44 | 9.08 | -0.38 | -4.02 | 26736.84 | 2465.33 | 1.10 |
| 2024-07-23 | 9.82 | 9.46 | -0.25 | -2.58 | 17398.30 | 1668.09 | 0.72 |
| 2024-07-22 | 9.79 | 9.71 | -0.02 | -0.21 | 19478.45 | 1890.82 | 0.80 |
| 2024-07-19 | 9.63 | 9.73 | 0.20 | 2.10 | 24462.77 | 2381.44 | 1.01 |
| 2024-07-18 | 9.76 | 9.53 | -0.29 | -2.95 | 36202.68 | 3415.95 | 1.49 |
| 2024-07-17 | 9.98 | 9.82 | -0.24 | -2.39 | 25680.86 | 2538.99 | 1.06 |
| 2024-07-16 | 9.81 | 10.06 | 0.16 | 1.62 | 38241.46 | 3818.12 | 1.57 |
| 2024-07-15 | 10.52 | 9.90 | -0.82 | -7.65 | 73373.13 | 7365.41 | 3.02 |
| 2024-07-12 | 10.75 | 10.72 | -0.06 | -0.56 | 24171.75 | 2580.39 | 0.99 |
| 2024-07-11 | 10.52 | 10.78 | 0.42 | 4.05 | 30855.06 | 3292.47 | 1.27 |
| 2024-07-10 | 10.38 | 10.36 | -0.02 | -0.19 | 19900.67 | 2062.37 | 0.82 |
| 2024-07-09 | 9.69 | 10.38 | 0.60 | 6.14 | 42102.66 | 4257.77 | 1.73 |
| 2024-07-08 | 10.01 | 9.78 | -0.33 | -3.26 | 25516.41 | 2516.54 | 1.05 |
| 2024-07-05 | 10.21 | 10.11 | -0.12 | -1.17 | 24350.63 | 2454.09 | 1.00 |
| 2024-07-04 | 10.68 | 10.23 | -0.30 | -2.85 | 17304.17 | 1797.83 | 0.71 |
| 2024-07-03 | 10.60 | 10.53 | 0.04 | 0.38 | 24727.45 | 2605.84 | 1.02 |
| 2024-07-02 | 10.66 | 10.49 | -0.13 | -1.22 | 25639.39 | 2707.07 | 1.05 |
| 2024-07-01 | 10.87 | 10.62 | -0.21 | -1.94 | 37881.87 | 3981.21 | 1.56 |
| 2024-06-28 | 10.45 | 10.83 | 0.38 | 3.64 | 39808.79 | 4308.39 | 1.64 |
| 2024-06-27 | 10.77 | 10.45 | -0.32 | -2.97 | 29091.31 | 3109.96 | 1.20 |
| 2024-06-26 | 10.21 | 10.77 | 0.38 | 3.66 | 19565.87 | 2052.56 | 0.80 |
| 2024-06-25 | 10.51 | 10.39 | -0.20 | -1.89 | 25942.55 | 2709.87 | 1.07 |
| 2024-06-24 | 11.20 | 10.59 | -0.76 | -6.70 | 49733.79 | 5382.34 | 2.05 |
| 2024-06-21 | 11.32 | 11.35 | -0.10 | -0.87 | 32670.61 | 3690.88 | 1.34 |
| 2024-06-20 | 11.60 | 11.45 | 0.04 | 0.35 | 42945.36 | 4971.66 | 1.77 |
| 2024-06-19 | 11.55 | 11.41 | -0.06 | -0.52 | 27914.74 | 3215.91 | 1.15 |
| 2024-06-18 | 11.51 | 11.47 | 0.07 | 0.61 | 34507.70 | 3949.24 | 1.42 |
| 2024-06-17 | 11.10 | 11.40 | 0.23 | 2.06 | 58727.66 | 6709.09 | 2.42 |
| 2024-06-14 | 11.31 | 11.17 | -0.15 | -1.33 | 36015.04 | 4022.66 | 1.48 |
| 2024-06-13 | 11.01 | 11.32 | 0.31 | 2.82 | 51052.09 | 5794.94 | 2.10 |
| 2024-06-12 | 10.81 | 11.01 | 0.35 | 3.28 | 32737.98 | 3599.74 | 1.35 |
| 2024-06-11 | 10.51 | 10.66 | 0.17 | 1.62 | 36469.20 | 3817.41 | 1.50 |
| 2024-06-07 | 10.19 | 10.49 | 0.33 | 3.25 | 34988.90 | 3668.06 | 1.44 |
| 2024-06-06 | 10.84 | 10.16 | -0.68 | -6.27 | 34324.38 | 3562.22 | 1.41 |
| 2024-06-05 | 15.60 | 15.42 | -0.51 | -3.20 | 21644.91 | 3379.53 | 1.24 |
| 2024-06-04 | 16.50 | 15.93 | -0.68 | -4.09 | 29011.46 | 4611.31 | 1.66 |
| 2024-06-03 | 16.50 | 16.61 | 0.13 | 0.79 | 34742.17 | 5834.27 | 1.99 |
| 2024-05-31 | 15.65 | 16.48 | 0.72 | 4.57 | 25185.54 | 4117.73 | 1.45 |
| 2024-05-30 | 15.66 | 15.76 | 0.14 | 0.90 | 14989.47 | 2365.38 | 0.86 |
| 2024-05-29 | 15.60 | 15.62 | 0.02 | 0.13 | 22568.00 | 3546.43 | 1.30 |
| 2024-05-28 | 15.88 | 15.60 | -0.17 | -1.08 | 14263.64 | 2233.46 | 0.82 |
| 2024-05-27 | 16.34 | 15.77 | -0.57 | -3.49 | 32223.99 | 5051.38 | 1.85 |
| 2024-05-24 | 16.43 | 16.34 | -0.09 | -0.55 | 11346.43 | 1859.75 | 0.65 |
| 2024-05-23 | 16.46 | 16.43 | -0.18 | -1.08 | 18310.11 | 3021.77 | 1.05 |
| 2024-05-22 | 16.31 | 16.61 | 0.33 | 2.03 | 14907.01 | 2454.40 | 0.86 |
| 2024-05-21 | 16.57 | 16.28 | -0.09 | -0.55 | 8780.45 | 1428.07 | 0.50 |
| 2024-05-20 | 16.88 | 16.37 | -0.01 | -0.06 | 11798.80 | 1943.08 | 0.68 |
| 2024-05-17 | 16.28 | 16.38 | 0.26 | 1.61 | 10187.01 | 1658.29 | 0.58 |
| 2024-05-16 | 15.98 | 16.12 | 0.07 | 0.44 | 15302.72 | 2471.43 | 0.88 |
| 2024-05-15 | 16.35 | 16.05 | -0.30 | -1.84 | 17363.48 | 2809.98 | 1.00 |
日K线
周K线
月K线
