福昕软件 (688095) - 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
2026-08-07	70.16	69.54	-1.01	-1.43%	65.80	70.49	96085	64977	10.52%
2026-08-06	70.08	70.55	-2.05	-2.82%	69.30	73.58	100325	71117	10.98%
2026-08-05	67.45	72.60	2.62	3.74%	67.40	74.60	118426	84552	12.96%
2026-08-04	70.00	69.98	0.46	0.66%	68.13	72.65	117164	81753	12.82%
2026-08-03	68.90	69.52	2.49	3.71%	66.23	75.80	146859	103828	16.07%
2026-07-31	55.50	67.03	11.17	20.00%	55.50	67.03	72741	45797	7.96%
2026-07-30	52.50	55.86	4.54	8.85%	51.21	60.99	65569	36894	7.18%
2026-07-29	51.82	51.32	0.03	0.06%	50.19	52.49	27173	13886	2.97%
2026-07-28	50.60	51.29	0.12	0.23%	50.54	53.00	23312	12090	2.55%
2026-07-27	48.77	51.17	1.82	3.69%	48.77	51.34	27509	13943	3.01%
2026-07-24	52.37	49.35	-2.35	-4.55%	49.22	52.39	22149	11100	2.42%
2026-07-23	51.94	51.70	-0.85	-1.62%	51.04	52.84	21119	10919	2.31%
2026-07-22	53.00	52.55	-1.95	-3.58%	52.34	54.49	24027	12789	2.63%
2026-07-21	53.55	54.50	1.11	2.08%	51.12	54.69	39734	21133	4.35%
2026-07-20	53.72	53.39	1.60	3.09%	52.22	54.98	38849	20827	4.25%
2026-07-17	56.70	51.79	-5.18	-9.09%	51.57	57.97	32161	17440	3.52%
2026-07-16	56.52	56.97	0.00	0.00%	55.88	58.36	19790	11334	2.17%
2026-07-15	55.60	56.97	1.34	2.41%	55.08	58.29	27043	15488	2.96%
2026-07-14	57.19	55.63	-1.55	-2.71%	53.94	57.30	19706	10896	2.16%
2026-07-13	59.90	57.18	-3.77	-6.19%	56.84	61.00	23878	13907	2.61%
2026-07-10	57.05	60.95	1.94	3.29%	57.05	63.01	32446	19852	3.55%
2026-07-09	57.19	59.01	1.14	1.97%	56.55	60.50	24413	14344	2.67%
2026-07-08	57.00	57.87	1.27	2.24%	55.65	58.88	20324	11657	2.22%
2026-07-07	57.78	56.60	-1.75	-3.00%	56.26	58.68	17415	9954	1.91%
2026-07-06	59.65	58.35	-1.93	-3.20%	58.31	60.89	18876	11197	2.07%
2026-07-03	61.50	60.28	-0.12	-0.20%	60.01	61.58	16872	10254	1.85%
2026-07-02	63.34	60.40	-0.74	-1.21%	60.10	63.34	25393	15519	2.78%
2026-07-01	59.25	61.14	1.71	2.88%	58.52	62.43	23268	14151	2.55%
2026-06-30	57.20	59.43	2.30	4.03%	56.51	59.60	22465	13144	2.46%
2026-06-29	56.99	57.13	1.33	2.38%	56.03	58.78	26496	15163	2.90%
2026-06-26	59.07	55.80	-3.55	-5.98%	55.58	59.13	23705	13454	2.59%
2026-06-25	62.00	59.35	-2.55	-4.12%	59.07	62.15	25281	15164	2.77%
2026-06-24	63.00	61.90	-1.28	-2.03%	60.22	63.38	31010	19054	3.39%
2026-06-23	65.07	63.18	-2.70	-4.10%	62.98	65.83	17936	11534	1.96%
2026-06-22	65.68	65.88	-0.61	-0.92%	62.62	66.28	26418	17040	2.89%
2026-06-18	64.90	66.49	1.75	2.70%	63.65	67.58	24000	15891	2.63%
2026-06-17	64.86	64.74	-0.57	-0.87%	64.34	65.45	16558	10714	1.81%
2026-06-16	66.00	65.31	-0.60	-0.91%	64.83	66.40	17566	11511	1.92%
2026-06-15	66.24	65.91	0.01	0.02%	64.91	67.56	22238	14658	2.43%
2026-06-12	67.08	65.90	0.70	1.07%	65.36	67.86	18748	12464	2.05%
2026-06-11	67.78	65.20	-2.90	-4.26%	64.52	68.00	19188	12598	2.10%
2026-06-10	71.71	68.40	-3.90	-5.39%	67.50	72.10	27000	18703	2.96%
2026-06-09	70.05	72.30	2.95	4.25%	68.60	72.78	25242	17904	2.76%
2026-06-08	69.75	69.35	-1.82	-2.56%	68.50	71.81	28181	19744	3.08%
2026-06-05	71.68	71.17	-0.51	-0.71%	70.01	73.20	25328	18158	2.77%
2026-06-04	71.00	71.68	-0.76	-1.05%	68.62	72.59	32581	22987	3.57%
2026-06-03	73.00	72.44	-2.25	-3.01%	71.03	73.99	25669	18648	2.81%
2026-06-02	76.61	74.69	-0.94	-1.24%	74.11	77.50	29889	22491	3.27%
2026-06-01	72.27	75.63	5.14	7.29%	70.73	79.00	51449	39230	5.63%
2026-05-29	73.15	70.49	-1.61	-2.23%	70.02	74.87	24739	17867	2.71%
2026-05-28	72.48	72.10	-0.59	-0.81%	70.37	73.06	20693	14858	2.27%
2026-05-27	74.00	72.69	-2.67	-3.54%	72.37	76.75	22636	16789	2.48%
2026-05-26	76.73	75.36	-1.93	-2.50%	73.12	76.90	19234	14412	2.11%
2026-05-25	77.56	77.29	-0.11	-0.14%	76.06	79.39	17534	13566	1.92%
2026-05-22	77.39	77.40	0.04	0.05%	76.50	78.50	19344	14981	2.12%
2026-05-21	80.63	77.36	-3.04	-3.78%	77.17	81.93	24960	19971	2.73%
2026-05-20	81.50	80.40	-1.49	-1.82%	79.80	82.51	20841	16855	2.28%
2026-05-19	79.85	81.89	1.90	2.38%	79.30	82.54	25175	20479	2.76%
2026-05-18	77.00	79.99	2.26	2.91%	76.63	81.29	25845	20516	2.83%
2026-05-15	77.03	77.73	0.38	0.49%	77.01	79.29	23767	18553	2.60%
2026-05-14	81.58	77.35	-3.10	-3.85%	77.28	82.06	29407	23165	3.22%
2026-05-13	78.83	80.45	1.41	1.78%	77.63	80.85	22732	18148	2.49%
2026-05-12	82.17	79.04	-2.88	-3.52%	78.80	82.20	27186	21666	2.98%
2026-05-11	83.48	81.92	-2.43	-2.88%	80.42	83.87	43471	35514	4.76%
2026-05-08	85.00	84.35	0.68	0.81%	82.72	86.60	39912	33710	4.37%
2026-05-07	80.93	83.67	3.37	4.20%	79.73	83.80	31983	26154	3.50%
2026-05-06	78.46	80.30	1.84	2.35%	78.46	82.22	38021	30749	4.16%
2026-04-30	77.81	78.46	1.26	1.63%	76.93	79.72	37870	29626	4.15%