富淼科技 (688350) - 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
2026-08-19	29.89	28.92	-1.58	-5.18%	28.84	30.46	21262	6287	1.48%
2026-08-18	30.70	30.50	-0.21	-0.68%	30.11	30.77	14000	4262	0.98%
2026-08-17	30.19	30.71	0.64	2.13%	29.74	30.87	15332	4679	1.07%
2026-08-14	29.39	30.07	0.69	2.35%	29.25	30.18	16934	5043	1.18%
2026-08-13	29.50	29.38	-0.10	-0.34%	29.38	30.48	18476	5515	1.29%
2026-08-12	29.00	29.48	0.15	0.51%	29.00	29.88	13501	3992	0.94%
2026-08-11	29.18	29.33	-0.22	-0.74%	29.18	29.93	15725	4650	1.10%
2026-08-10	30.38	29.55	-0.70	-2.31%	29.21	30.46	20263	6008	1.41%
2026-08-07	30.00	30.25	0.39	1.31%	28.66	30.36	27969	8322	1.95%
2026-08-06	29.40	29.86	0.31	1.05%	29.11	29.98	19579	5804	1.37%
2026-08-05	29.24	29.55	0.75	2.60%	28.52	29.62	28555	8360	1.99%
2026-08-04	26.98	28.80	2.16	8.11%	26.54	29.36	33884	9563	2.37%
2026-08-03	27.90	26.64	-0.90	-3.27%	26.14	28.50	31592	8581	2.21%
2026-07-31	29.04	27.54	0.64	2.38%	27.46	29.10	25909	7265	1.81%
2026-07-30	28.62	26.90	-1.72	-6.01%	26.90	28.98	30338	8382	2.12%
2026-07-29	28.00	28.62	0.62	2.21%	27.20	29.19	39730	11288	2.77%
2026-07-28	26.50	28.00	0.97	3.59%	26.49	28.69	33859	9493	2.36%
2026-07-27	24.73	27.03	2.15	8.64%	24.73	28.01	32760	8770	2.29%
2026-07-24	25.63	24.88	-0.73	-2.85%	24.70	25.72	15860	3977	1.11%
2026-07-23	24.50	25.61	1.01	4.11%	24.40	26.30	23205	5926	1.62%
2026-07-22	24.56	24.60	0.64	2.67%	24.22	25.98	34904	8727	2.44%
2026-07-21	23.98	23.96	0.43	1.83%	21.34	24.13	36010	8234	2.51%
2026-07-20	25.68	23.53	-2.07	-8.09%	23.06	26.23	35194	8679	2.46%
2026-07-17	28.27	25.60	-2.33	-8.34%	25.33	28.27	29653	7866	2.07%
2026-07-16	28.20	27.93	-0.97	-3.36%	27.79	28.80	17273	4865	1.21%
2026-07-15	28.69	28.90	-0.10	-0.34%	28.39	29.50	14329	4127	1.00%
2026-07-14	28.74	29.00	0.77	2.73%	27.73	29.17	18930	5386	1.32%
2026-07-13	29.17	28.23	-1.15	-3.91%	28.01	29.64	24022	6877	1.68%
2026-07-10	29.82	29.38	0.19	0.65%	28.60	30.41	25750	7618	1.80%
2026-07-09	29.11	29.19	0.49	1.71%	28.10	29.45	19810	5709	1.38%
2026-07-08	29.79	28.70	-0.99	-3.33%	28.25	29.85	16954	4906	1.18%
2026-07-07	30.21	29.69	-0.64	-2.11%	29.28	30.52	16398	4886	1.14%
2026-07-06	31.20	30.33	-0.87	-2.79%	29.51	32.07	30646	9314	2.14%
2026-07-03	32.88	31.20	-1.68	-5.11%	30.87	33.34	45784	14539	3.20%
2026-07-02	34.00	32.88	-1.40	-4.08%	32.81	35.90	42636	14611	2.98%
2026-07-01	34.51	34.28	-0.25	-0.72%	33.80	35.49	35720	12346	2.49%
2026-06-30	32.48	34.53	1.64	4.99%	32.09	34.58	26486	8907	1.85%
2026-06-29	33.42	32.89	-0.79	-2.35%	32.03	33.95	27182	8862	1.90%
2026-06-26	34.35	33.68	-1.24	-3.55%	32.94	35.33	27502	9255	1.92%
2026-06-25	37.01	34.92	-1.64	-4.49%	34.40	37.05	45806	16110	3.20%
2026-06-24	34.85	36.56	0.63	1.75%	33.63	37.00	53860	19055	3.76%
2026-06-23	33.48	35.93	2.45	7.32%	33.03	36.83	57308	20332	4.00%
2026-06-22	34.59	33.48	-1.11	-3.21%	32.05	35.00	49707	16388	3.47%
2026-06-18	33.99	34.59	0.00	0.00%	33.85	35.50	32280	11160	2.25%
2026-06-17	34.96	34.59	-0.50	-1.42%	34.15	35.47	33076	11495	2.31%
2026-06-16	34.01	35.09	0.59	1.71%	33.55	35.48	51082	17689	3.57%
2026-06-15	34.21	34.50	2.53	7.91%	33.60	37.18	67065	23758	4.68%
2026-06-12	32.21	31.97	0.14	0.44%	31.64	32.83	24134	7746	1.68%
2026-06-11	32.90	31.83	-0.76	-2.33%	31.51	33.80	31614	10330	2.21%
2026-06-10	31.83	32.59	0.44	1.37%	31.70	33.47	33557	10912	2.34%
2026-06-09	31.93	32.15	0.72	2.29%	31.12	32.33	27670	8776	1.93%
2026-06-08	32.91	31.43	-1.81	-5.45%	31.16	33.49	38469	12329	2.69%
2026-06-05	34.24	33.24	-0.43	-1.28%	32.63	34.48	26614	8900	1.86%
2026-06-04	34.65	33.67	-1.11	-3.19%	33.45	34.77	29216	9894	2.04%
2026-06-03	35.31	34.78	-0.52	-1.47%	34.30	35.71	23083	8074	1.61%
2026-06-02	35.50	35.30	-0.24	-0.68%	34.63	36.00	21985	7765	1.53%
2026-06-01	35.04	35.54	-0.50	-1.39%	34.61	36.47	37698	13434	2.63%
2026-05-29	37.73	36.04	-1.72	-4.56%	35.35	37.73	50514	18269	3.53%
2026-05-28	39.96	37.76	-1.77	-4.48%	37.19	40.87	60733	23164	4.24%
2026-05-27	38.04	39.60	1.56	4.10%	37.80	40.15	53037	20708	3.70%
2026-05-26	38.30	38.04	-0.89	-2.29%	37.00	39.31	47791	18082	3.34%
2026-05-25	38.61	38.93	0.38	0.99%	38.23	40.60	50023	19619	3.49%
2026-05-22	39.15	38.55	1.00	2.66%	38.01	40.29	48045	18661	3.35%
2026-05-21	40.80	37.55	-2.45	-6.13%	37.40	41.08	57934	22726	4.04%
2026-05-20	38.91	40.00	0.90	2.30%	38.48	40.30	52476	20711	3.66%
2026-05-19	38.53	39.10	0.56	1.45%	37.82	39.67	63042	24516	4.40%
2026-05-18	34.32	38.54	4.04	11.71%	33.63	39.60	91214	34105	6.37%
2026-05-15	35.51	34.50	-0.74	-2.10%	34.00	36.20	46682	16254	3.26%
2026-05-14	36.38	35.24	-1.27	-3.48%	34.50	36.38	73765	26139	5.15%
2026-05-13	33.78	36.51	2.01	5.83%	33.75	37.46	138654	50097	9.68%
2026-05-12	40.83	34.50	-4.58	-11.72%	32.69	40.83	212398	75613	14.83%