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
2025-04-03	13.53	13.40	-0.24	-1.76%	13.21	13.70	8560	1145	0.70%
2025-04-02	13.55	13.64	0.03	0.22%	13.51	13.74	6465	882	0.53%
2025-04-01	13.20	13.61	0.42	3.18%	13.20	13.84	11273	1536	0.92%
2025-03-31	13.44	13.19	-0.34	-2.51%	13.10	13.45	10423	1380	0.85%
2025-03-28	13.70	13.53	-0.27	-1.96%	13.50	13.85	8657	1179	0.71%
2025-03-27	13.71	13.80	-0.01	-0.07%	13.41	14.00	11539	1590	0.94%
2025-03-26	13.46	13.81	0.28	2.07%	13.46	13.93	10812	1487	0.89%
2025-03-25	13.65	13.53	-0.10	-0.73%	13.33	13.81	11716	1592	0.96%
2025-03-24	13.93	13.63	-0.34	-2.43%	13.34	14.18	16825	2312	1.38%
2025-03-21	13.95	13.97	-0.01	-0.07%	13.86	14.20	13324	1870	1.09%
2025-03-20	14.26	13.98	-0.16	-1.13%	13.92	14.26	10890	1526	0.89%
2025-03-19	14.35	14.14	-0.11	-0.77%	14.06	14.57	12986	1850	1.06%
2025-03-18	14.23	14.25	0.04	0.28%	14.14	14.31	10453	1487	0.86%
2025-03-17	14.31	14.21	-0.04	-0.28%	14.11	14.40	10017	1426	0.82%
2025-03-14	14.05	14.25	0.24	1.71%	13.84	14.29	14321	2016	1.17%
2025-03-13	14.25	14.01	-0.18	-1.27%	13.71	14.31	13910	1941	1.14%
2025-03-12	14.34	14.19	-0.07	-0.49%	14.13	14.60	12573	1800	1.03%
2025-03-11	14.25	14.26	-0.05	-0.35%	13.98	14.30	12887	1823	1.06%
2025-03-10	14.34	14.31	0.04	0.28%	14.14	14.50	13414	1925	1.10%
2025-03-07	14.40	14.27	-0.07	-0.49%	14.18	14.48	9551	1368	0.78%
2025-03-06	14.38	14.34	0.02	0.14%	14.23	14.65	14624	2114	1.20%
2025-03-05	14.54	14.32	-0.22	-1.51%	14.03	14.78	17144	2439	1.40%
2025-03-04	14.04	14.54	0.50	3.56%	14.00	14.79	20703	3005	1.69%
2025-03-03	14.03	14.04	0.08	0.57%	13.94	14.34	12252	1737	1.00%
2025-02-28	14.24	13.96	-0.28	-1.97%	13.88	14.34	12913	1815	1.06%
2025-02-27	14.37	14.24	-0.11	-0.77%	14.06	14.45	16594	2363	1.36%
2025-02-26	14.41	14.35	-0.06	-0.42%	14.24	14.65	15374	2220	1.26%
2025-02-25	14.64	14.41	-0.35	-2.37%	14.36	14.90	14538	2115	1.19%
2025-02-24	14.82	14.76	-0.12	-0.81%	14.50	14.91	16638	2443	1.36%
2025-02-21	14.89	14.88	-0.02	-0.13%	14.44	15.18	15285	2254	1.25%
2025-02-20	14.12	14.90	0.77	5.45%	14.09	15.06	26071	3821	2.13%
2025-02-19	14.10	14.13	0.03	0.21%	14.02	14.46	11716	1666	0.96%
2025-02-18	14.42	14.10	-0.33	-2.29%	14.03	14.50	9637	1376	0.79%
2025-02-17	14.51	14.43	-0.09	-0.62%	14.27	14.79	11997	1739	0.98%
2025-02-14	14.65	14.52	-0.04	-0.27%	14.46	14.85	10374	1521	0.85%
2025-02-13	15.10	14.56	-0.50	-3.32%	14.55	15.28	10968	1625	0.90%
2025-02-12	14.73	15.06	0.33	2.24%	14.41	15.20	23746	3514	1.94%
2025-02-11	14.98	14.73	-0.60	-3.91%	14.70	15.84	38550	5834	3.16%
2025-02-10	14.40	15.33	0.73	5.00%	13.14	15.75	53352	7744	4.37%
2025-01-23	13.99	14.60	0.64	4.58%	13.81	15.06	29701	4297	2.43%
2025-01-22	13.26	13.96	0.56	4.18%	13.21	13.96	17078	2326	1.40%
2025-01-21	12.75	13.40	0.73	5.76%	12.53	13.58	15807	2080	1.29%
2025-01-20	12.90	12.67	-0.38	-2.91%	12.30	13.01	10326	1305	0.85%
2025-01-17	12.74	13.05	0.14	1.08%	12.74	13.19	5672	741	0.46%
2025-01-16	12.81	12.91	0.10	0.78%	12.70	12.94	3814	488	0.31%
2025-01-15	13.00	12.81	-0.06	-0.47%	12.60	13.01	4960	635	0.41%
2025-01-14	12.38	12.87	0.73	6.01%	12.15	12.90	5929	749	0.49%
2025-01-13	11.90	12.14	0.07	0.58%	11.80	12.33	4060	490	0.33%
2025-01-10	12.52	12.07	-0.32	-2.58%	12.07	12.55	3098	379	0.25%
2025-01-09	12.30	12.39	0.03	0.24%	12.12	12.58	3277	405	0.27%
2025-01-08	12.73	12.36	-0.12	-0.96%	12.01	12.73	4780	587	0.39%
2025-01-07	12.17	12.48	0.31	2.55%	12.13	12.92	4713	580	0.39%
2025-01-06	12.37	12.17	-0.20	-1.62%	12.03	12.59	6777	828	0.55%
2025-01-03	13.02	12.37	-0.36	-2.83%	12.31	13.18	10336	1323	0.85%
2025-01-02	13.79	12.73	0.11	0.87%	12.67	13.88	10085	1310	0.83%
2024-12-31	12.87	12.62	-0.25	-1.94%	12.61	13.04	4992	636	0.41%
2024-12-30	13.31	12.87	-0.38	-2.87%	12.63	13.31	4214	545	0.34%
2024-12-27	13.23	13.25	0.03	0.23%	13.23	13.52	4717	631	0.39%
2024-12-26	13.00	13.22	0.14	1.07%	13.00	13.50	4953	657	0.41%