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
2026-05-07	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%
2026-03-13	28.44	28.57	0.13	0.46%	28.03	29.45	23911	6904	1.67%
2026-03-12	29.00	28.44	-0.76	-2.60%	28.01	29.30	37187	10599	2.60%
2026-03-11	29.90	29.20	-0.78	-2.60%	29.01	30.24	32543	9583	2.27%
2026-03-10	28.47	29.98	0.93	3.20%	28.47	30.38	35093	10493	2.45%
2026-03-09	30.24	29.05	-2.08	-6.68%	27.98	31.12	67540	19419	4.72%
2026-03-06	31.41	31.13	-0.13	-0.42%	31.02	31.97	23661	7440	1.65%
2026-03-05	31.96	31.26	-0.03	-0.10%	31.01	32.33	25394	7983	1.77%
2026-03-04	31.31	31.29	-0.11	-0.35%	31.08	32.39	27419	8691	1.91%
2026-03-03	33.14	31.40	-1.50	-4.56%	31.26	33.20	45756	14605	3.19%
2026-03-02	33.00	32.90	-1.42	-4.14%	32.61	34.39	67833	22506	4.74%
2026-02-27	33.75	34.32	0.47	1.39%	33.45	34.50	43190	14627	3.02%
2026-02-26	34.10	33.85	0.36	1.07%	33.03	34.50	51351	17275	3.58%
2026-02-25	31.00	33.49	2.93	9.59%	30.50	34.55	69610	22810	4.86%
2026-02-24	32.00	30.56	-1.42	-4.44%	30.30	32.58	48320	14933	3.37%
2026-02-13	31.36	31.98	0.76	2.43%	30.25	32.47	51623	16360	3.60%
2026-02-12	31.24	31.22	-0.01	-0.03%	30.50	31.62	47654	14789	3.32%
2026-02-11	32.02	31.23	-1.36	-4.17%	31.16	33.37	64375	20502	4.49%
2026-02-10	32.88	32.59	-0.13	-0.40%	32.01	34.69	66671	22106	4.65%
2026-02-09	32.10	32.72	0.38	1.18%	32.00	33.30	52403	17114	3.65%
2026-02-06	32.06	32.34	0.55	1.73%	31.00	32.68	67848	21667	5.14%
2026-02-05	31.09	31.79	0.09	0.28%	30.39	32.28	72952	22923	5.53%
2026-02-04	30.06	31.70	2.44	8.34%	30.06	33.00	117683	37267	8.92%
2026-02-03	29.27	29.26	0.84	2.96%	28.26	30.18	94494	27685	7.16%
2026-02-02	25.15	28.42	1.00	3.65%	25.15	30.10	136824	39483	10.37%
2026-01-30	23.75	27.42	3.39	14.11%	23.50	27.67	135054	35047	10.24%
2026-01-29	24.98	24.03	-0.85	-3.42%	24.00	25.29	55789	13626	4.23%
2026-01-28	25.49	24.88	-0.90	-3.49%	24.81	25.76	43487	10953	3.30%
2026-01-27	27.00	25.78	-1.32	-4.87%	25.49	27.00	66139	17143	5.01%