致敬每一个财富自由的梦想,祝大家早日进化为游资

法兰泰克 (603966) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 10.72 10.81 0.02 0.19% 10.65 10.89 181894 19579 4.57%
2025-07-31 10.85 10.79 -0.13 -1.19% 10.75 11.03 210347 22845 5.29%
2025-07-30 11.20 10.92 -0.42 -3.70% 10.82 11.36 335421 36921 8.43%
2025-07-29 11.30 11.34 -0.07 -0.61% 11.03 11.57 475640 53496 11.96%
2025-07-28 11.30 11.41 -0.02 -0.17% 11.21 11.70 409139 46832 10.29%
2025-07-25 12.50 11.43 -1.27 -10.00% 11.43 12.60 715722 84446 18.00%
2025-07-24 12.50 12.70 -0.16 -1.24% 11.72 13.20 1196248 149112 30.08%
2025-07-23 12.86 12.86 1.17 10.01% 12.85 12.86 435566 56013 10.95%
2025-07-22 11.69 11.69 1.06 9.97% 11.69 11.69 23225 2715 0.58%
2025-07-21 10.63 10.63 0.97 10.04% 10.63 10.63 45093 4793 1.13%
2025-07-18 9.76 9.66 -0.15 -1.53% 9.58 9.83 96919 9344 2.44%
2025-07-17 9.50 9.81 0.33 3.48% 9.43 9.89 171375 16604 4.31%
2025-07-16 9.33 9.48 0.19 2.05% 9.27 9.55 107914 10203 2.71%
2025-07-15 9.25 9.29 -0.06 -0.64% 9.21 9.39 73956 6864 1.86%
2025-07-14 9.20 9.35 0.22 2.41% 9.12 9.47 103825 9705 2.61%
2025-07-11 9.04 9.13 0.09 1.00% 8.99 9.22 93095 8477 2.34%
2025-07-10 9.04 9.04 -0.02 -0.22% 8.96 9.12 48825 4408 1.23%
2025-07-09 9.15 9.06 -0.08 -0.88% 9.04 9.25 73389 6694 1.85%
2025-07-08 9.10 9.14 0.03 0.33% 9.09 9.17 71117 6493 1.79%
2025-07-07 9.09 9.11 0.10 1.11% 9.01 9.14 59676 5429 1.50%
2025-07-04 9.34 9.24 -0.11 -1.18% 9.17 9.34 64295 5949 1.62%
2025-07-03 9.22 9.35 0.04 0.43% 9.22 9.36 67192 6247 1.69%
2025-07-02 9.41 9.31 -0.10 -1.06% 9.28 9.45 76236 7118 1.92%
2025-07-01 9.29 9.41 0.13 1.40% 9.25 9.50 106575 10000 2.68%
2025-06-30 9.31 9.28 -0.04 -0.43% 9.23 9.34 90105 8358 2.27%
2025-06-27 9.42 9.32 -0.14 -1.48% 9.25 9.53 123258 11496 3.10%
2025-06-26 9.28 9.46 0.24 2.60% 9.19 9.92 280145 27031 7.04%
2025-06-25 8.97 9.22 0.24 2.67% 8.95 9.29 134814 12400 3.39%
2025-06-24 8.88 8.98 0.10 1.13% 8.82 9.08 99787 8962 2.51%
2025-06-23 8.63 8.88 0.20 2.30% 8.59 8.89 71024 6254 1.79%
2025-06-20 8.79 8.68 0.00 0.00% 8.68 8.84 67170 5880 1.69%
2025-06-19 8.93 8.68 -0.25 -2.80% 8.63 8.97 80049 7026 2.05%
2025-06-18 9.03 8.93 -0.08 -0.89% 8.87 9.04 64963 5805 1.66%
2025-06-17 9.07 9.01 -0.06 -0.66% 8.98 9.09 63263 5701 1.62%
2025-06-16 9.07 9.07 -0.03 -0.33% 9.04 9.16 87813 7982 2.43%
2025-06-13 9.26 9.10 -0.21 -2.26% 9.04 9.34 85210 7782 2.36%
2025-06-12 9.30 9.31 -0.04 -0.43% 9.26 9.50 83729 7858 2.32%
2025-06-11 9.35 9.35 -0.04 -0.43% 9.33 9.53 104145 9777 2.89%
2025-06-10 9.68 9.39 -0.30 -3.10% 9.31 9.68 100624 9513 2.79%
2025-06-09 9.71 9.69 -0.03 -0.31% 9.66 9.87 92808 9028 2.57%
2025-06-06 9.54 9.72 0.13 1.36% 9.46 10.06 141666 13879 3.93%
2025-06-05 9.61 9.59 -0.05 -0.52% 9.53 9.68 65926 6331 1.83%
2025-06-04 9.66 9.64 -0.02 -0.21% 9.60 9.83 70177 6810 1.94%
2025-06-03 9.61 9.66 0.00 0.00% 9.51 9.75 72487 7016 2.01%
2025-05-30 9.98 9.66 -0.37 -3.69% 9.61 10.04 141155 13738 3.91%
2025-05-29 9.99 10.03 -0.25 -2.43% 9.91 10.20 160049 16097 4.44%
2025-05-28 10.29 10.28 -0.01 -0.10% 10.18 10.53 149186 15392 4.13%
2025-05-27 10.26 10.29 0.23 2.29% 9.96 10.62 208362 21502 5.80%
2025-05-26 9.79 10.06 0.21 2.13% 9.79 10.15 90390 9041 2.52%
2025-05-23 10.20 9.85 -0.37 -3.62% 9.85 10.30 115124 11518 3.21%
2025-05-22 10.09 10.22 -0.01 -0.10% 10.05 10.27 91595 9311 2.55%
2025-05-21 9.95 10.23 0.19 1.89% 9.92 10.47 154853 15782 4.31%
2025-05-20 10.01 10.04 0.05 0.50% 9.87 10.13 84783 8465 2.36%
2025-05-19 10.18 9.99 -0.10 -0.99% 9.89 10.27 94712 9473 2.64%
2025-05-16 9.87 10.09 0.09 0.90% 9.87 10.35 116878 11885 3.26%
2025-05-15 10.38 10.00 -0.25 -2.44% 9.98 10.38 114654 11561 3.20%
2025-05-14 10.45 10.25 -0.20 -1.91% 10.20 10.64 139938 14519 3.90%
2025-05-13 10.82 10.45 -0.19 -1.79% 10.03 10.85 248170 25656 6.92%
2025-05-12 10.79 10.64 -0.15 -1.39% 10.63 11.19 226110 24507 6.30%
2025-05-09 10.69 10.79 -0.18 -1.64% 10.42 11.10 337483 36046 9.41%
2025-05-08 10.23 10.97 0.72 7.02% 10.12 11.22 528657 56880 14.74%
2025-05-07 9.74 10.25 0.71 7.44% 9.52 10.49 453820 46454 12.65%
2025-05-06 9.09 9.54 0.40 4.38% 9.09 9.68 144980 13728 4.04%
2025-04-30 9.27 9.14 -0.12 -1.30% 9.08 9.28 53868 4937 1.50%
2025-04-29 9.16 9.26 0.13 1.42% 9.02 9.28 80589 7391 2.25%
2025-04-28 9.31 9.13 0.09 1.00% 9.00 9.33 96690 8829 2.70%
2025-04-25 8.62 9.04 0.42 4.87% 8.60 9.14 102365 9137 2.85%
2025-04-24 8.78 8.62 -0.16 -1.82% 8.59 8.86 69399 6037 1.93%