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
2026-06-18	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%
2026-05-11	36.68	39.08	6.51	19.99%	34.88	39.08	68190	26066	4.76%
2026-05-08	30.30	32.57	2.28	7.53%	30.00	33.10	71693	23133	5.00%
2026-05-07	29.96	30.29	0.47	1.58%	29.52	30.51	41161	12368	2.87%
2026-05-06	29.50	29.82	0.51	1.74%	29.31	31.49	69006	20865	4.82%
2026-04-30	29.91	29.31	-0.57	-1.91%	29.15	29.95	23777	6994	1.66%
2026-04-29	30.34	29.88	-0.62	-2.03%	29.71	30.49	33375	9999	2.33%
2026-04-28	31.13	30.50	-0.82	-2.62%	30.06	31.48	40112	12266	2.80%
2026-04-27	28.02	31.32	3.47	12.46%	28.02	32.51	95915	29326	6.70%
2026-04-24	27.33	27.85	0.36	1.31%	27.33	28.85	29082	8144	2.03%
2026-04-23	27.45	27.49	-0.17	-0.61%	27.09	28.28	27107	7435	1.89%
2026-04-22	28.41	27.66	-0.60	-2.12%	27.33	28.58	42548	11786	2.97%
2026-04-21	28.71	28.26	-0.48	-1.67%	28.05	28.77	18620	5258	1.30%
2026-04-20	29.08	28.74	-0.34	-1.17%	28.57	29.45	22741	6563	1.59%
2026-04-17	28.83	29.08	0.25	0.87%	28.38	29.11	22408	6441	1.56%
2026-04-16	28.04	28.83	0.79	2.82%	27.98	29.16	28117	8033	1.96%
2026-04-15	28.88	28.04	-0.42	-1.48%	28.02	29.10	23097	6579	1.61%
2026-04-14	28.78	28.46	0.02	0.07%	28.26	29.80	21849	6262	1.53%
2026-04-13	29.00	28.44	-0.45	-1.56%	27.92	29.00	32660	9226	2.28%
2026-04-10	28.16	28.89	0.93	3.33%	27.88	28.98	34825	9941	2.43%
2026-04-09	28.90	27.96	-0.77	-2.68%	27.70	29.48	49074	13950	3.43%
2026-04-08	29.97	28.73	-0.57	-1.95%	28.63	29.97	44039	12780	3.07%
2026-04-07	28.22	29.30	1.39	4.98%	27.89	29.53	44109	12743	3.08%
2026-04-03	28.97	27.91	-0.48	-1.69%	27.76	29.28	17242	4846	1.20%
2026-04-02	30.00	28.39	-1.26	-4.25%	28.08	30.00	26309	7549	1.84%
2026-04-01	29.30	29.65	0.94	3.27%	28.75	30.19	30759	9151	2.15%
2026-03-31	28.12	28.71	-0.07	-0.24%	28.12	29.57	26968	7839	1.88%
2026-03-30	27.32	28.78	0.60	2.13%	27.32	29.15	33933	9715	2.37%
2026-03-27	26.48	28.18	1.75	6.62%	26.10	28.55	43601	12061	3.04%
2026-03-26	26.53	26.43	-0.05	-0.19%	26.19	27.03	13552	3593	0.95%
2026-03-25	26.21	26.48	0.24	0.91%	26.17	27.10	18541	4946	1.29%
2026-03-24	25.28	26.24	1.12	4.46%	25.16	26.33	28272	7270	1.97%
2026-03-23	26.53	25.12	-1.68	-6.27%	24.48	26.53	32877	8471	2.30%
2026-03-20	27.67	26.80	-0.60	-2.19%	26.76	27.68	20460	5551	1.43%
2026-03-19	28.37	27.40	-1.26	-4.40%	27.20	28.65	23964	6651	1.67%
2026-03-18	28.24	28.66	0.42	1.49%	28.02	28.85	18953	5394	1.32%
2026-03-17	28.65	28.24	-0.28	-0.98%	28.22	29.45	24867	7168	1.74%
2026-03-16	28.98	28.52	-0.05	-0.18%	27.81	28.98	24883	7024	1.74%