法兰泰克 (603966) - 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
2025-10-31	11.14	11.11	-0.04	-0.36%	11.05	11.27	117698	13108	2.96%
2025-10-30	11.65	11.15	-0.66	-5.59%	11.13	11.68	212468	24029	5.34%
2025-10-29	11.67	11.81	0.13	1.11%	11.63	11.85	103484	12167	2.60%
2025-10-28	11.61	11.68	0.05	0.43%	11.51	11.73	82667	9643	2.08%
2025-10-27	11.65	11.63	-0.01	-0.09%	11.61	11.80	77809	9075	1.96%
2025-10-24	11.70	11.64	-0.07	-0.60%	11.52	11.73	97462	11308	2.45%
2025-10-23	11.83	11.71	0.03	0.26%	11.55	11.88	90765	10584	2.28%
2025-10-22	11.70	11.68	-0.26	-2.18%	11.64	11.88	106764	12514	2.68%
2025-10-21	11.44	11.94	0.51	4.46%	11.40	11.99	178138	20916	4.48%
2025-10-20	11.32	11.43	0.11	0.97%	11.32	11.56	88255	10104	2.22%
2025-10-17	11.38	11.32	-0.11	-0.96%	11.26	11.50	81988	9324	2.06%
2025-10-16	11.68	11.43	-0.25	-2.14%	11.40	11.69	94727	10925	2.38%
2025-10-15	11.51	11.68	-0.02	-0.17%	11.47	11.70	146299	16969	3.68%
2025-10-14	11.35	11.70	0.41	3.63%	11.35	11.84	231906	27042	5.83%
2025-10-13	11.13	11.29	-0.18	-1.57%	10.91	11.40	118755	13309	2.99%
2025-10-10	11.37	11.47	0.11	0.97%	11.25	11.62	156861	17935	3.94%
2025-10-09	10.92	11.36	0.49	4.51%	10.86	11.44	164087	18528	4.13%
2025-09-30	10.98	10.87	-0.12	-1.09%	10.86	11.03	68699	7510	1.73%
2025-09-29	10.68	10.99	0.29	2.71%	10.60	11.03	105386	11503	2.65%
2025-09-26	10.69	10.70	0.00	0.00%	10.61	10.78	55464	5946	1.39%
2025-09-25	10.90	10.70	-0.27	-2.46%	10.68	11.03	81735	8837	2.06%
2025-09-24	10.72	10.97	0.22	2.05%	10.59	11.03	95098	10377	2.39%
2025-09-23	10.83	10.75	-0.02	-0.19%	10.44	10.86	93838	9970	2.36%
2025-09-22	10.83	10.77	-0.09	-0.83%	10.61	10.88	73880	7926	1.86%
2025-09-19	10.88	10.86	0.03	0.28%	10.78	10.95	78088	8481	1.96%
2025-09-18	11.02	10.83	-0.18	-1.63%	10.79	11.14	122940	13506	3.09%
2025-09-17	11.01	11.01	-0.02	-0.18%	10.96	11.12	74823	8265	1.88%
2025-09-16	11.03	11.03	0.01	0.09%	10.84	11.08	76405	8376	1.92%
2025-09-15	11.15	11.02	-0.15	-1.34%	11.01	11.15	75492	8347	1.90%
2025-09-12	11.24	11.17	-0.05	-0.45%	11.10	11.26	86653	9684	2.18%
2025-09-11	11.24	11.22	0.01	0.09%	11.01	11.27	92701	10354	2.33%
2025-09-10	11.16	11.21	0.07	0.63%	11.09	11.23	72272	8066	1.82%
2025-09-09	11.31	11.14	-0.15	-1.33%	11.09	11.50	102654	11554	2.58%
2025-09-08	11.43	11.29	-0.07	-0.62%	11.21	11.43	80543	9089	2.03%
2025-09-05	11.00	11.36	0.40	3.65%	10.98	11.37	109228	12246	2.75%
2025-09-04	11.13	10.96	-0.18	-1.62%	10.77	11.22	124180	13714	3.12%
2025-09-03	11.50	11.14	-0.32	-2.79%	11.11	11.59	146094	16496	3.67%
2025-09-02	11.66	11.46	-0.20	-1.72%	11.38	11.69	180344	20753	4.53%
2025-09-01	11.63	11.66	0.18	1.57%	11.42	11.76	202504	23498	5.09%
2025-08-29	11.33	11.48	0.21	1.86%	11.33	11.54	191810	21946	4.82%
2025-08-28	11.12	11.27	0.12	1.08%	10.96	11.28	194479	21599	4.89%
2025-08-27	11.39	11.15	-0.24	-2.11%	11.15	11.47	209884	23808	5.28%
2025-08-26	11.50	11.39	-0.12	-1.04%	11.33	11.64	264292	30248	6.65%
2025-08-25	12.38	11.51	-0.66	-5.42%	11.25	12.45	568143	67190	14.28%
2025-08-22	12.20	12.17	0.35	2.96%	11.91	12.49	434298	52935	10.92%
2025-08-21	11.41	11.82	0.51	4.51%	11.35	11.88	397019	46143	9.98%
2025-08-20	11.18	11.31	0.15	1.34%	11.10	11.34	198649	22332	4.99%
2025-08-19	11.22	11.16	-0.05	-0.45%	11.13	11.25	160335	17944	4.03%
2025-08-18	11.23	11.21	0.13	1.17%	11.12	11.25	206769	23152	5.20%
2025-08-15	10.78	11.08	0.32	2.97%	10.78	11.17	194973	21467	4.90%
2025-08-14	10.96	10.76	-0.21	-1.91%	10.76	11.03	179288	19515	4.51%
2025-08-13	11.03	10.97	-0.10	-0.90%	10.96	11.09	184038	20247	4.63%
2025-08-12	11.19	11.07	-0.09	-0.81%	11.04	11.19	157251	17440	3.95%
2025-08-11	11.20	11.16	-0.03	-0.27%	11.09	11.25	188269	21005	4.73%
2025-08-08	10.85	11.19	0.31	2.85%	10.84	11.30	291111	32379	7.32%
2025-08-07	11.10	10.88	-0.23	-2.07%	10.86	11.10	204211	22314	5.13%
2025-08-06	11.01	11.11	0.15	1.37%	10.82	11.18	310692	34211	7.81%
2025-08-05	10.83	10.96	0.18	1.67%	10.77	11.09	226305	24767	5.69%
2025-08-04	10.71	10.78	-0.03	-0.28%	10.71	10.87	130475	14070	3.28%
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%