富特科技 (301607) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	43.70	43.50	0.42	0.97%	43.02	44.70	89349	39108	5.89%
2026-08-19	45.67	43.08	-3.60	-7.71%	42.57	46.29	126549	56169	8.34%
2026-08-18	45.38	46.68	1.31	2.89%	44.95	46.90	101063	46611	6.66%
2026-08-17	44.85	45.37	0.51	1.14%	44.15	45.41	89415	40183	5.89%
2026-08-14	43.71	44.86	1.72	3.99%	42.00	45.00	106153	46189	6.99%
2026-08-13	41.26	43.14	2.05	4.99%	41.26	45.53	138686	61038	9.14%
2026-08-12	40.88	41.09	0.40	0.98%	40.60	41.99	96484	39785	6.36%
2026-08-11	40.17	40.69	0.58	1.45%	39.36	41.48	122656	49738	8.08%
2026-08-10	38.37	40.11	2.12	5.58%	38.37	40.26	128562	50588	8.47%
2026-08-07	37.00	37.99	0.82	2.21%	36.20	38.70	107418	40283	7.08%
2026-08-06	36.01	37.17	0.81	2.23%	35.77	38.19	109681	40677	7.23%
2026-08-05	33.36	36.36	2.15	6.28%	33.36	36.92	121422	43391	8.00%
2026-08-04	31.91	34.21	2.86	9.12%	31.66	34.77	145375	48724	9.58%
2026-08-03	32.48	31.35	-0.93	-2.88%	31.04	32.97	86818	27538	5.72%
2026-07-31	33.97	32.28	1.27	4.10%	32.25	34.39	156878	52292	10.34%
2026-07-30	34.28	31.01	-3.58	-10.35%	30.76	34.68	144499	46640	9.52%
2026-07-29	34.49	34.59	0.54	1.59%	32.63	34.95	107456	36455	7.08%
2026-07-28	36.31	34.05	-2.88	-7.80%	33.80	36.85	100471	35264	6.62%
2026-07-27	35.89	36.93	0.78	2.16%	34.87	37.09	90401	32686	5.96%
2026-07-24	35.91	36.15	-0.47	-1.28%	35.55	37.68	87094	31812	5.74%
2026-07-23	37.67	36.62	-1.02	-2.71%	36.36	38.20	97528	36229	6.43%
2026-07-22	39.45	37.64	-2.15	-5.40%	37.30	41.10	143237	56026	9.44%
2026-07-21	38.33	39.79	1.83	4.82%	34.30	40.15	170416	64577	11.23%
2026-07-20	42.17	37.96	-2.39	-5.92%	36.53	42.49	145272	57257	9.57%
2026-07-17	46.59	40.35	-6.91	-14.62%	40.00	47.22	143494	62260	9.45%
2026-07-16	49.00	47.26	-2.90	-5.78%	46.76	49.48	128799	61882	8.49%
2026-07-15	54.78	50.16	-3.74	-6.94%	49.81	55.36	142434	72976	9.38%
2026-07-14	54.78	53.90	-0.10	-0.19%	51.01	55.10	134508	71174	8.86%
2026-07-13	55.65	54.00	-1.56	-2.81%	53.30	58.69	159058	88290	10.48%
2026-07-10	60.81	55.56	-1.81	-3.15%	55.20	62.60	226882	133982	14.95%
2026-07-09	48.25	57.37	9.56	20.00%	47.11	57.37	201043	106017	13.24%
2026-07-08	52.75	47.81	-5.49	-10.30%	47.79	53.87	158674	78698	10.45%
2026-07-07	54.16	53.30	-1.22	-2.24%	52.80	55.79	140384	75978	9.25%
2026-07-06	55.00	54.52	2.52	4.85%	54.28	60.03	243200	137617	16.02%
2026-07-03	53.56	52.00	-0.22	-0.42%	50.33	54.20	154034	80330	10.15%
2026-07-02	50.66	52.22	0.63	1.22%	49.50	53.20	180224	93338	11.87%
2026-07-01	52.25	51.59	-0.66	-1.26%	50.00	52.25	184850	94244	12.18%
2026-06-30	43.58	52.25	8.71	20.00%	43.54	52.25	253729	123088	16.72%
2026-06-29	42.64	43.54	1.28	3.03%	41.60	47.49	189435	83535	12.48%
2026-06-26	43.92	42.26	-2.08	-4.69%	42.21	45.17	93955	40697	6.19%
2026-06-25	46.51	44.34	-3.21	-6.75%	43.70	47.44	153308	68395	10.10%
2026-06-24	45.60	47.55	2.56	5.69%	45.00	48.18	174140	81804	11.47%
2026-06-23	45.11	44.99	0.52	1.17%	43.82	47.19	146715	66780	9.67%
2026-06-22	41.05	44.47	3.42	8.33%	40.62	45.30	174272	76011	11.48%
2026-06-18	42.00	41.05	-1.81	-4.22%	40.28	43.13	126699	52128	8.35%
2026-06-17	37.70	42.86	4.82	12.67%	37.06	43.58	193568	79893	12.75%
2026-06-16	39.18	38.04	-1.21	-3.08%	37.78	39.30	100607	38605	6.63%
2026-06-15	37.58	39.25	1.42	3.75%	37.54	40.15	111804	43901	7.37%
2026-06-12	40.36	37.83	-2.27	-5.66%	37.50	40.60	137448	53291	9.06%
2026-06-11	40.50	40.10	-1.12	-2.72%	39.41	42.15	135894	54995	8.95%
2026-06-10	44.51	41.22	-5.02	-10.86%	39.80	45.80	211500	89844	13.93%
2026-06-09	42.00	46.24	5.11	12.42%	41.80	46.69	185120	82675	12.20%
2026-06-08	40.85	41.13	-1.43	-3.36%	40.30	42.83	108136	44941	7.12%
2026-06-05	42.21	42.56	0.12	0.28%	41.08	43.33	118223	49990	7.79%
2026-06-04	41.70	42.44	0.06	0.14%	40.75	42.84	123584	51758	8.14%
2026-06-03	54.97	59.48	4.22	7.64%	54.97	61.66	136007	80850	12.54%
2026-06-02	53.50	55.26	2.23	4.21%	52.02	56.57	75275	41165	6.94%
2026-06-01	53.45	53.03	-0.47	-0.88%	52.52	56.32	63993	34720	5.90%
2026-05-29	54.50	53.50	-0.45	-0.83%	53.02	57.57	80824	44866	7.45%
2026-05-28	53.01	53.95	2.17	4.19%	52.07	54.10	64917	34651	5.99%
2026-05-27	52.87	51.78	-0.95	-1.80%	51.49	54.09	49768	26216	4.59%
2026-05-26	55.02	52.73	-2.90	-5.21%	52.05	55.42	67922	36155	6.26%
2026-05-25	54.61	55.63	-0.73	-1.30%	52.97	55.70	88795	48122	8.19%
2026-05-22	55.59	56.36	1.63	2.98%	54.99	57.02	65145	36588	6.01%
2026-05-21	57.51	54.73	-1.96	-3.46%	54.33	58.10	82977	46994	7.65%
2026-05-20	55.16	56.69	2.14	3.92%	54.14	57.28	99152	55273	9.14%
2026-05-19	54.00	54.55	1.17	2.19%	52.86	55.15	69396	37605	6.40%
2026-05-18	50.99	53.38	2.31	4.52%	50.25	53.65	68220	35664	6.29%
2026-05-15	52.61	51.07	-1.53	-2.91%	50.57	52.80	75695	39071	6.98%
2026-05-14	55.95	52.60	-2.71	-4.90%	52.60	56.11	77963	42206	7.19%
2026-05-13	53.22	55.31	1.55	2.88%	52.40	55.65	76812	41829	7.08%