菲沃泰 (688371) - 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
2026-03-20	19.56	18.98	-0.58	-2.97%	18.91	19.92	17451	3377	0.52%
2026-03-19	19.99	19.56	-0.79	-3.88%	19.30	20.29	17350	3432	0.52%
2026-03-18	20.00	20.35	0.44	2.21%	19.81	20.49	12761	2559	0.38%
2026-03-17	20.64	19.91	-0.48	-2.35%	19.90	20.81	14744	2987	0.44%
2026-03-16	20.89	20.39	-0.14	-0.68%	20.06	20.89	19445	3950	0.58%
2026-03-13	21.25	20.53	-0.72	-3.39%	20.44	21.31	21161	4398	0.63%
2026-03-12	21.02	21.25	0.15	0.71%	20.80	21.43	21924	4630	0.65%
2026-03-11	21.47	21.10	-0.10	-0.47%	20.95	21.52	21019	4473	0.63%
2026-03-10	20.67	21.20	0.91	4.48%	20.50	21.26	21157	4408	0.63%
2026-03-09	20.22	20.29	-0.20	-0.98%	19.66	20.57	22601	4542	0.67%
2026-03-06	20.40	20.49	0.02	0.10%	20.37	20.76	8950	1840	0.27%
2026-03-05	20.29	20.47	0.44	2.20%	20.29	20.97	16562	3420	0.49%
2026-03-04	20.47	20.03	-0.44	-2.15%	19.88	20.73	20335	4110	0.61%
2026-03-03	21.50	20.47	-0.98	-4.57%	20.46	21.89	32298	6776	0.96%
2026-03-02	21.50	21.45	-0.49	-2.23%	21.11	22.00	22780	4893	0.68%
2026-02-27	21.51	21.94	0.42	1.95%	21.28	22.00	20544	4451	0.61%
2026-02-26	21.91	21.52	0.12	0.56%	21.22	21.91	13931	2993	0.42%
2026-02-25	21.41	21.40	0.07	0.33%	21.28	21.63	15803	3390	0.47%
2026-02-24	21.20	21.33	0.32	1.52%	20.99	21.54	13524	2883	0.40%
2026-02-13	21.23	21.01	-0.27	-1.27%	21.01	21.44	12798	2719	0.38%
2026-02-12	20.97	21.28	0.31	1.48%	20.89	21.38	16393	3482	0.49%
2026-02-11	20.87	20.97	0.09	0.43%	20.75	21.29	10984	2301	0.33%
2026-02-10	21.06	20.88	-0.18	-0.85%	20.70	21.39	11127	2329	0.33%
2026-02-09	20.85	21.06	0.61	2.98%	20.31	21.37	26931	5668	0.80%
2026-02-06	20.30	20.45	0.04	0.20%	20.00	20.74	16482	3353	0.49%
2026-02-05	20.10	20.41	0.23	1.14%	19.91	20.98	24289	4966	0.72%
2026-02-04	20.20	20.18	-0.11	-0.54%	20.01	20.40	17448	3517	0.52%
2026-02-03	19.33	20.29	1.02	5.29%	19.33	20.33	29369	5866	0.88%
2026-02-02	19.99	19.27	-0.98	-4.84%	19.22	20.40	25740	5075	0.77%
2026-01-30	20.00	20.25	0.09	0.45%	19.72	20.48	24312	4885	0.72%
2026-01-29	20.78	20.16	-0.66	-3.17%	20.14	20.87	27481	5610	0.82%
2026-01-28	21.05	20.82	-0.13	-0.62%	20.74	21.24	23511	4910	0.70%
2026-01-27	21.22	20.95	-0.26	-1.23%	19.80	21.27	45422	9295	1.35%
2026-01-26	22.00	21.21	-0.43	-1.99%	20.93	22.00	43791	9283	1.31%
2026-01-23	20.90	21.64	0.78	3.74%	20.80	22.22	70902	15420	2.11%
2026-01-22	20.93	20.86	-0.06	-0.29%	20.82	21.20	21514	4505	0.64%
2026-01-21	20.64	20.92	0.18	0.87%	20.44	21.00	22345	4651	0.67%
2026-01-20	20.88	20.74	-0.15	-0.72%	20.53	21.07	26169	5428	0.78%
2026-01-19	20.68	20.89	0.16	0.77%	20.56	21.18	30764	6441	0.92%
2026-01-16	20.90	20.73	0.02	0.10%	20.35	20.95	33687	6935	1.00%
2026-01-15	20.33	20.71	0.29	1.42%	20.22	20.98	39347	8100	1.17%
2026-01-14	20.05	20.42	0.37	1.85%	19.95	21.17	45223	9284	1.35%
2026-01-13	20.40	20.05	-0.39	-1.91%	20.01	20.47	29323	5918	0.87%
2026-01-12	20.55	20.44	-0.01	-0.05%	20.02	20.76	37821	7685	1.13%
2026-01-09	20.32	20.45	0.06	0.29%	20.05	20.53	34961	7088	1.04%
2026-01-08	21.08	20.39	-0.19	-0.92%	20.38	21.26	44188	9116	1.32%
2026-01-07	19.99	20.58	0.91	4.63%	19.99	21.10	58257	11860	1.74%
2026-01-06	19.28	19.67	0.36	1.86%	19.15	19.71	33053	6433	0.99%
2026-01-05	18.55	19.31	0.84	4.55%	18.55	19.34	32999	6271	0.98%
2025-12-31	18.66	18.47	-0.11	-0.59%	18.30	18.66	16836	3105	0.50%
2025-12-30	18.90	18.58	-0.23	-1.22%	18.46	18.91	20864	3895	0.62%
2025-12-29	18.87	18.81	-0.16	-0.84%	18.78	19.17	19707	3727	0.59%
2025-12-26	19.26	18.97	-0.32	-1.66%	18.89	19.57	24691	4712	0.74%
2025-12-25	19.38	19.29	0.08	0.42%	19.04	19.48	22090	4248	0.66%
2025-12-24	18.91	19.21	0.20	1.05%	18.70	19.38	29914	5725	0.89%
2025-12-23	19.13	19.01	-0.21	-1.09%	18.91	19.27	30802	5872	0.92%
2025-12-22	19.66	19.22	-0.25	-1.28%	19.05	19.86	49583	9547	1.48%
2025-12-19	18.40	19.47	1.14	6.22%	18.40	20.58	76040	15039	2.27%
2025-12-18	18.37	18.33	0.05	0.27%	18.12	18.40	18264	3339	0.54%
2025-12-17	18.33	18.28	0.18	0.99%	17.85	18.39	22871	4136	0.68%
2025-12-16	18.18	18.10	-0.03	-0.17%	17.96	18.36	20201	3660	0.60%
2025-12-15	18.71	18.13	-0.62	-3.31%	17.94	18.71	32484	5923	0.97%
2025-12-12	18.52	18.75	0.32	1.74%	18.31	18.87	20252	3784	0.60%