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
2026-03-20	12.56	11.81	-0.42	-3.43%	11.80	12.69	133578	16187	3.36%
2026-03-19	12.20	12.23	-0.05	-0.41%	12.05	12.43	101463	12450	2.55%
2026-03-18	11.67	12.28	0.60	5.14%	11.64	12.38	153938	18614	3.87%
2026-03-17	11.93	11.68	-0.24	-2.01%	11.67	11.95	72824	8588	1.83%
2026-03-16	12.02	11.92	-0.20	-1.65%	11.70	12.16	106933	12688	2.69%
2026-03-13	12.00	12.12	0.12	1.00%	11.95	12.31	100131	12152	2.52%
2026-03-12	12.33	12.00	-0.33	-2.68%	11.99	12.33	119444	14474	3.00%
2026-03-11	12.55	12.33	-0.28	-2.22%	12.32	12.75	116155	14502	2.92%
2026-03-10	12.52	12.61	0.18	1.45%	12.52	12.93	105397	13380	2.65%
2026-03-09	12.52	12.43	-0.21	-1.66%	11.95	12.53	155313	18990	3.91%
2026-03-06	12.18	12.64	0.42	3.44%	12.08	12.84	165221	20864	4.15%
2026-03-05	12.57	12.22	-0.03	-0.24%	12.17	12.74	179627	22433	4.52%
2026-03-04	12.28	12.25	-0.45	-3.54%	11.94	12.60	280661	34356	7.06%
2026-03-03	14.70	12.70	-0.75	-5.58%	12.53	14.70	494711	64905	12.44%
2026-02-25	13.48	13.45	0.09	0.67%	13.18	13.49	87247	11601	2.19%
2026-02-24	13.52	13.36	0.10	0.75%	13.08	13.54	87889	11689	2.21%
2026-02-13	13.25	13.26	-0.08	-0.60%	13.00	13.42	100284	13273	2.52%
2026-02-12	12.94	13.34	0.41	3.17%	12.94	13.48	145913	19396	3.67%
2026-02-11	12.84	12.93	0.11	0.86%	12.76	13.15	87844	11407	2.21%
2026-02-10	13.09	12.82	-0.25	-1.91%	12.78	13.09	95530	12294	2.40%
2026-02-09	13.36	13.07	-0.03	-0.23%	12.91	13.40	128009	16729	3.22%
2026-02-06	12.71	13.10	0.28	2.18%	12.61	13.43	158936	20799	4.00%
2026-02-05	12.90	12.82	-0.21	-1.61%	12.77	13.20	118428	15312	2.98%
2026-02-04	12.87	13.03	0.08	0.62%	12.78	13.18	151798	19683	3.82%
2026-02-03	13.26	12.95	-0.16	-1.22%	12.72	13.28	213279	27475	5.36%
2026-02-02	13.00	13.11	-0.21	-1.58%	13.00	13.66	367182	48830	9.23%
2026-01-30	12.60	13.32	0.87	6.99%	12.51	13.70	466723	62658	11.73%
2026-01-29	12.30	12.45	0.13	1.06%	12.28	13.09	188536	23974	4.74%
2026-01-28	12.73	12.32	-0.30	-2.38%	12.27	12.73	133973	16623	3.37%
2026-01-27	12.59	12.62	-0.01	-0.08%	12.33	12.74	117720	14785	2.96%
2026-01-26	12.71	12.63	-0.07	-0.55%	12.51	12.88	162199	20599	4.08%
2026-01-23	12.60	12.70	0.01	0.08%	12.49	12.86	170912	21625	4.30%
2026-01-22	12.78	12.69	-0.26	-2.01%	12.37	12.92	280930	35337	7.06%
2026-01-21	13.51	12.95	-0.74	-5.41%	12.67	13.58	395731	51560	9.95%
2026-01-20	14.16	13.69	-0.51	-3.59%	13.61	14.41	182390	25482	4.59%
2026-01-19	13.95	14.20	0.52	3.80%	13.90	14.72	218566	31409	5.50%
2026-01-16	13.93	13.68	-0.18	-1.30%	13.66	14.06	101438	14072	2.55%
2026-01-15	13.40	13.86	0.26	1.91%	13.34	14.18	150444	20844	3.78%
2026-01-14	13.61	13.60	-0.01	-0.07%	13.30	13.83	145031	19661	3.65%
2026-01-13	13.58	13.61	0.02	0.15%	13.41	13.85	137135	18725	3.45%
2026-01-12	13.70	13.59	-0.31	-2.23%	13.35	13.86	175306	23837	4.41%
2026-01-09	13.00	13.90	0.85	6.51%	12.96	14.02	214348	29387	5.39%
2026-01-08	12.48	13.05	0.46	3.65%	12.42	13.20	170745	21849	4.29%
2026-01-07	12.13	12.59	0.40	3.28%	12.03	12.69	165483	20640	4.16%
2026-01-06	11.80	12.19	0.40	3.39%	11.78	12.50	188549	23086	4.74%
2026-01-05	11.85	11.79	-0.11	-0.92%	11.73	11.99	111677	13229	2.81%
2025-12-31	11.93	11.90	0.00	0.00%	11.65	11.97	84385	9984	2.12%
2025-12-30	11.90	11.90	-0.15	-1.24%	11.83	12.18	134289	16070	3.38%
2025-12-29	11.50	12.05	0.63	5.52%	11.44	12.17	227421	27136	5.72%
2025-12-26	11.50	11.42	-0.13	-1.13%	11.37	11.58	110801	12693	2.79%
2025-12-25	11.45	11.55	0.09	0.79%	11.40	11.62	117228	13532	2.95%
2025-12-24	10.81	11.46	0.55	5.04%	10.81	11.70	193086	21978	4.85%
2025-12-23	10.76	10.91	0.12	1.11%	10.68	10.95	66638	7199	1.68%
2025-12-22	10.82	10.79	0.04	0.37%	10.76	10.94	48940	5311	1.23%
2025-12-19	10.52	10.75	0.25	2.38%	10.41	10.83	62454	6670	1.57%
2025-12-18	10.50	10.50	-0.03	-0.28%	10.40	10.63	49761	5244	1.25%
2025-12-17	10.41	10.53	0.11	1.06%	10.30	10.54	58058	6052	1.46%
2025-12-16	10.80	10.42	-0.40	-3.70%	10.35	10.87	97709	10263	2.46%
2025-12-15	10.89	10.82	-0.15	-1.37%	10.80	10.96	45416	4930	1.14%
2025-12-12	10.70	10.97	0.27	2.52%	10.68	11.09	98084	10710	2.47%