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
2026-06-23	37.10	33.86	-3.91	-10.35%	33.40	39.85	195527	71564	5.83%
2026-06-22	38.00	37.77	-0.23	-0.61%	35.50	38.50	169507	62406	5.05%
2026-06-18	41.72	38.00	-4.88	-11.38%	37.62	43.40	208682	83725	6.22%
2026-06-17	36.80	42.88	5.33	14.19%	36.76	43.82	239028	95848	7.13%
2026-06-16	39.35	37.55	-1.24	-3.20%	36.06	39.60	172449	64315	5.14%
2026-06-15	38.58	38.79	-0.86	-2.17%	36.58	39.33	169428	64516	5.05%
2026-06-12	39.80	39.65	1.63	4.29%	36.02	41.96	210818	82943	6.28%
2026-06-11	38.78	38.07	-0.34	-0.89%	36.80	39.80	141542	54541	4.22%
2026-06-10	36.00	38.41	1.62	4.40%	35.30	39.50	131894	49759	3.93%
2026-06-09	35.45	36.79	1.55	4.40%	35.00	37.88	87107	31853	2.60%
2026-06-08	35.82	35.24	-3.14	-8.18%	34.80	37.74	101220	36433	3.02%
2026-06-05	38.81	38.38	-1.21	-3.06%	37.88	40.50	125813	49121	3.75%
2026-06-04	36.00	39.59	2.29	6.14%	36.00	40.60	196230	76007	5.85%
2026-06-03	34.50	37.30	2.20	6.27%	33.82	41.00	211289	77893	6.30%
2026-06-02	34.43	35.10	0.69	2.01%	33.00	36.98	109974	38232	3.28%
2026-06-01	35.50	34.41	-1.58	-4.39%	34.19	36.63	96021	33793	2.86%
2026-05-29	38.10	35.99	-2.27	-5.93%	35.25	38.29	116360	42752	3.47%
2026-05-28	37.49	38.26	0.59	1.57%	35.51	39.60	201666	75126	6.01%
2026-05-27	40.27	37.67	-2.74	-6.78%	36.74	42.45	217889	85256	6.49%
2026-05-26	42.04	40.41	-1.23	-2.95%	39.00	43.69	222360	92349	6.63%
2026-05-25	41.00	41.64	-0.26	-0.62%	37.40	42.98	242997	98700	7.24%
2026-05-22	39.90	41.90	2.90	7.44%	38.33	43.32	210211	86660	6.27%
2026-05-21	40.00	39.00	-2.40	-5.80%	38.79	43.86	264880	108055	7.90%
2026-05-20	36.63	41.40	4.41	11.92%	35.80	44.39	342661	140745	10.21%
2026-05-19	36.01	36.99	1.09	3.04%	34.45	39.60	174349	63833	5.20%
2026-05-18	36.00	35.90	-1.17	-3.16%	34.40	37.77	167890	60358	5.00%
2026-05-15	38.22	37.07	-0.93	-2.45%	36.19	39.40	158638	59450	4.73%
2026-05-14	36.50	38.00	1.11	3.01%	36.50	39.45	153937	58379	4.59%
2026-05-13	34.37	36.89	1.89	5.40%	33.30	37.06	178606	63622	5.32%
2026-05-12	34.70	35.00	1.34	3.98%	32.60	35.10	182638	62367	5.44%
2026-05-11	32.16	33.66	1.94	6.12%	31.09	34.68	147435	48527	4.39%
2026-05-08	30.00	31.72	0.72	2.32%	29.60	32.70	130256	41280	3.88%
2026-05-07	28.50	31.00	3.40	12.32%	27.11	31.08	146562	42516	4.37%
2026-05-06	24.99	27.60	2.88	11.65%	23.74	28.13	169107	45013	5.04%
2026-04-30	20.82	24.72	2.62	11.86%	20.51	24.99	168465	39228	5.02%
2026-04-29	21.75	22.10	-0.06	-0.27%	21.60	22.39	30021	6637	0.89%
2026-04-28	21.70	22.16	0.36	1.65%	21.64	22.73	43503	9662	1.30%
2026-04-27	21.22	21.80	0.56	2.64%	21.00	22.09	38667	8411	1.15%
2026-04-24	21.10	21.24	0.14	0.66%	20.90	21.45	18059	3825	0.54%
2026-04-23	21.45	21.10	-0.50	-2.31%	21.00	21.80	21810	4632	0.65%
2026-04-22	21.35	21.60	0.36	1.69%	20.84	21.79	22105	4733	0.66%
2026-04-21	21.17	21.24	0.11	0.52%	20.73	21.25	16180	3401	0.48%
2026-04-20	21.27	21.13	-0.12	-0.56%	21.01	21.69	20232	4298	0.60%
2026-04-17	21.05	21.25	0.10	0.47%	21.02	21.30	18086	3826	0.54%
2026-04-16	21.03	21.15	0.20	0.95%	20.81	21.39	15716	3311	0.47%
2026-04-15	21.01	20.95	0.06	0.29%	20.62	21.47	24204	5078	0.72%
2026-04-14	20.64	20.89	0.25	1.21%	20.64	21.18	18732	3911	0.56%
2026-04-13	20.70	20.64	-0.31	-1.48%	20.48	21.03	24668	5092	0.74%
2026-04-10	21.21	20.95	0.00	0.00%	20.92	21.35	26199	5539	0.78%
2026-04-09	21.01	20.95	-0.08	-0.38%	20.50	21.25	30859	6466	0.92%
2026-04-08	19.77	21.03	2.29	12.22%	19.15	21.10	45063	9176	1.34%
2026-04-07	18.34	18.74	0.26	1.41%	18.34	18.97	9960	1870	0.30%
2026-04-03	18.54	18.48	-0.20	-1.07%	18.42	18.87	7509	1395	0.22%
2026-04-02	19.30	18.68	-0.58	-3.01%	18.53	19.37	14166	2657	0.42%
2026-04-01	19.00	19.26	0.68	3.66%	18.68	19.39	19257	3697	0.57%
2026-03-31	18.81	18.58	-0.29	-1.54%	18.53	19.06	16964	3182	0.51%
2026-03-30	19.63	18.87	-0.72	-3.68%	18.66	19.68	25761	4887	0.77%
2026-03-27	19.45	19.59	-0.29	-1.46%	19.21	19.98	26190	5119	0.78%
2026-03-26	19.35	19.88	0.37	1.90%	19.20	20.10	28583	5614	0.85%
2026-03-25	19.46	19.51	0.99	5.35%	18.60	19.99	28149	5502	0.84%
2026-03-24	18.10	18.52	0.69	3.87%	17.92	18.55	22523	4101	0.67%
2026-03-23	18.43	17.83	-1.15	-6.06%	17.80	18.87	24963	4559	0.74%
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%