致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 13:14:15 交易中

法兰泰克 (603966) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 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
2025-04-07 8.12 8.12 -0.90 -9.98% 8.12 8.30 40786 3326 1.14%
2025-04-03 9.15 9.02 -0.24 -2.59% 8.78 9.23 123531 11120 3.44%
2025-04-02 9.30 9.26 -0.09 -0.96% 9.13 9.35 110258 10176 3.07%
2025-04-01 9.45 9.35 0.09 0.97% 9.29 9.58 170645 16119 4.76%
2025-03-31 9.10 9.26 -0.01 -0.11% 8.88 9.45 136932 12590 3.82%
2025-03-28 9.40 9.27 -0.19 -2.01% 9.14 9.64 172871 16139 4.82%
2025-03-27 9.65 9.46 -0.31 -3.17% 9.44 9.78 212160 20377 5.91%
2025-03-26 9.50 9.77 0.21 2.20% 9.31 10.09 314449 30304 8.77%
2025-03-25 9.07 9.56 0.53 5.87% 8.91 9.68 327777 30680 9.14%
2025-03-24 9.72 9.03 -0.28 -3.01% 8.81 9.72 252619 23308 7.04%
2025-03-21 9.40 9.31 -0.12 -1.27% 9.20 9.50 200499 18682 5.59%
2025-03-20 9.27 9.43 0.08 0.86% 9.20 9.55 256311 24047 7.15%
2025-03-19 9.39 9.35 -0.02 -0.21% 9.12 9.60 407023 37923 11.35%
2025-03-18 8.65 9.37 0.85 9.98% 8.65 9.37 337614 30518 9.41%
2025-03-17 8.39 8.52 0.15 1.79% 8.34 8.59 84773 7186 2.36%
2025-03-14 8.25 8.37 0.10 1.21% 8.16 8.39 64109 5314 1.79%
2025-03-13 8.32 8.27 -0.08 -0.96% 8.10 8.35 54435 4467 1.52%
2025-03-12 8.33 8.35 0.02 0.24% 8.28 8.40 52840 4407 1.47%
2025-03-11 8.35 8.33 -0.07 -0.83% 8.22 8.38 48528 4026 1.35%
2025-03-10 8.36 8.40 0.04 0.48% 8.30 8.43 56480 4725 1.57%
2025-03-07 8.34 8.36 0.03 0.36% 8.32 8.43 53823 4506 1.50%
2025-03-06 8.46 8.33 -0.12 -1.42% 8.33 8.48 92412 7751 2.58%
2025-03-05 8.35 8.45 0.10 1.20% 8.28 8.45 60931 5107 1.70%
2025-03-04 8.16 8.35 0.19 2.33% 8.10 8.37 55875 4638 1.56%
2025-03-03 8.16 8.16 0.00 0.00% 8.11 8.30 49656 4081 1.38%
2025-02-28 8.35 8.16 -0.23 -2.74% 8.14 8.38 56814 4675 1.58%
2025-02-27 8.38 8.39 0.00 0.00% 8.25 8.45 59652 4982 1.66%
2025-02-26 8.26 8.39 0.12 1.45% 8.26 8.44 63970 5357 1.78%
2025-02-25 8.28 8.27 -0.07 -0.84% 8.23 8.39 58121 4833 1.62%
2025-02-24 8.29 8.34 0.03 0.36% 8.24 8.42 72854 6071 2.03%
2025-02-21 8.37 8.31 -0.05 -0.60% 8.22 8.38 78168 6481 2.18%
2025-02-20 8.24 8.36 0.06 0.72% 8.19 8.38 81871 6804 2.28%
2025-02-19 8.26 8.30 0.11 1.34% 8.14 8.30 76552 6311 2.13%
2025-02-18 8.11 8.19 0.11 1.36% 8.08 8.47 176434 14635 4.92%
2025-02-17 7.91 8.08 0.17 2.15% 7.91 8.09 98160 7883 2.74%
2025-02-14 8.13 7.91 -0.25 -3.06% 7.89 8.13 161394 12911 4.50%
2025-02-13 8.44 8.16 -0.37 -4.34% 8.09 8.52 266833 22113 7.44%
2025-02-12 8.41 8.53 0.29 3.52% 8.32 9.06 364835 31963 10.17%
2025-02-11 8.13 8.24 0.17 2.11% 8.01 8.24 69219 5592 1.93%
2025-02-10 8.07 8.07 0.03 0.37% 7.99 8.08 36978 2971 1.03%
2025-02-07 7.95 8.04 0.07 0.88% 7.95 8.10 52746 4236 1.47%
2025-02-06 7.86 7.97 0.14 1.79% 7.78 7.97 41157 3252 1.15%
2025-02-05 7.96 7.83 -0.02 -0.25% 7.80 8.03 37590 2954 1.05%
2025-01-27 7.94 7.85 -0.09 -1.13% 7.84 7.99 33120 2620 0.92%
2025-01-24 7.80 7.94 0.13 1.66% 7.76 7.96 35947 2820 1.00%
2025-01-23 7.89 7.81 0.00 0.00% 7.79 7.95 29306 2306 0.82%
2025-01-22 7.92 7.81 -0.10 -1.26% 7.78 7.94 25441 1997 0.71%
2025-01-21 7.94 7.91 -0.08 -1.00% 7.83 8.00 29926 2363 0.83%
2025-01-20 7.85 7.99 0.26 3.36% 7.73 8.10 66501 5295 1.85%
2025-01-17 7.64 7.73 0.04 0.52% 7.60 7.77 28247 2174 0.79%
2025-01-16 7.71 7.69 -0.02 -0.26% 7.63 7.82 34454 2659 0.96%
2025-01-15 7.65 7.71 0.05 0.65% 7.56 7.74 43505 3332 1.21%
2025-01-14 7.28 7.66 0.38 5.22% 7.26 7.71 73425 5557 2.05%
2025-01-13 7.26 7.28 0.03 0.41% 7.08 7.35 33144 2399 0.92%
2025-01-10 7.50 7.25 -0.18 -2.42% 7.25 7.50 33157 2448 0.92%
2025-01-09 7.36 7.43 0.06 0.81% 7.30 7.45 30153 2233 0.84%
2025-01-08 7.38 7.37 -0.06 -0.81% 7.15 7.43 40685 2968 1.13%
2025-01-07 7.39 7.43 0.11 1.50% 7.27 7.45 32224 2372 0.90%
2025-01-06 7.33 7.32 -0.01 -0.14% 7.03 7.46 46733 3407 1.30%
2025-01-03 7.57 7.33 -0.23 -3.04% 7.32 7.63 58806 4388 1.64%
2025-01-02 7.74 7.56 -0.16 -2.07% 7.47 7.91 79963 6155 2.23%
2024-12-31 7.86 7.72 -0.18 -2.28% 7.70 7.99 49353 3849 1.38%
2024-12-30 7.96 7.90 -0.14 -1.74% 7.82 8.04 37913 3005 1.06%