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
2026-04-30	13.67	13.57	-0.12	-0.88%	13.52	13.79	93917	12804	2.36%
2026-04-29	13.88	13.69	-0.20	-1.44%	13.66	13.96	111146	15318	2.79%
2026-04-28	14.09	13.89	-0.27	-1.91%	13.76	14.18	97638	13577	2.45%
2026-04-27	13.78	14.16	0.33	2.39%	13.01	14.20	211043	29208	5.31%
2026-04-24	13.83	13.83	-0.04	-0.29%	13.70	14.17	96788	13423	2.43%
2026-04-23	14.22	13.87	-0.37	-2.60%	13.78	14.27	121818	17011	3.06%
2026-04-22	14.11	14.24	0.07	0.49%	14.07	14.31	93103	13216	2.34%
2026-04-21	14.15	14.17	0.05	0.35%	13.92	14.17	101220	14271	2.55%
2026-04-20	14.10	14.12	0.13	0.93%	13.80	14.43	195801	27609	4.92%
2026-04-17	14.13	13.99	-0.15	-1.06%	13.85	14.22	107307	15018	2.70%
2026-04-16	14.01	14.14	0.14	1.00%	13.93	14.22	134009	18862	3.37%
2026-04-15	14.00	14.00	0.00	0.00%	13.81	14.14	130241	18203	3.27%
2026-04-14	13.96	14.00	0.12	0.86%	13.65	14.00	146243	20248	3.68%
2026-04-13	13.40	13.88	0.25	1.83%	13.37	13.99	195633	26965	4.92%
2026-04-10	14.00	13.63	-0.27	-1.94%	13.56	14.00	180565	24824	4.54%
2026-04-09	13.70	13.90	0.08	0.58%	13.60	14.02	230194	31916	5.79%
2026-04-08	13.73	13.82	0.24	1.77%	13.46	13.83	333362	45660	8.38%
2026-04-07	13.69	13.58	-0.10	-0.73%	13.30	14.16	379284	51295	9.54%
2026-04-03	12.40	13.68	1.24	9.97%	12.40	13.68	429749	57288	10.81%
2026-04-02	12.59	12.44	-0.23	-1.82%	12.31	12.64	98473	12274	2.48%
2026-04-01	12.43	12.67	0.38	3.09%	12.20	12.88	119313	14930	3.00%
2026-03-31	12.35	12.29	0.00	0.00%	12.19	12.48	74317	9172	1.87%
2026-03-30	11.98	12.29	0.21	1.74%	11.85	12.35	81975	9977	2.06%
2026-03-27	11.84	12.08	0.35	2.98%	11.70	12.38	116743	14111	2.94%
2026-03-26	11.64	11.73	-0.02	-0.17%	11.48	11.95	63262	7399	1.59%
2026-03-25	11.57	11.75	0.34	2.98%	11.41	11.83	73040	8528	1.84%
2026-03-24	11.30	11.41	0.36	3.26%	11.07	11.43	76913	8675	1.93%
2026-03-23	11.54	11.05	-0.76	-6.44%	10.91	11.67	116854	13200	2.94%
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%