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
2026-09-16	24.79	25.87	1.47	6.02%	24.10	26.02	90939	23000	2.71%
2026-09-15	23.89	24.40	0.30	1.24%	23.84	25.17	51319	12562	1.53%
2026-09-14	23.70	24.10	0.24	1.01%	22.91	24.30	39996	9531	1.19%
2026-09-11	24.00	23.86	-0.59	-2.41%	22.80	24.20	55250	13018	1.65%
2026-09-10	24.50	24.45	-0.61	-2.43%	24.28	24.99	61021	14973	1.82%
2026-09-09	26.63	25.06	-0.98	-3.76%	24.89	26.63	69023	17576	2.06%
2026-09-08	26.22	26.04	-0.44	-1.66%	25.68	26.79	62434	16327	1.86%
2026-09-07	25.01	26.48	1.79	7.25%	24.82	26.85	84930	22233	2.53%
2026-09-04	26.07	24.69	-1.42	-5.44%	24.44	26.85	67973	17292	2.03%
2026-09-03	25.68	26.11	0.18	0.69%	25.23	26.49	67483	17418	2.01%
2026-09-02	26.65	25.93	-1.43	-5.23%	25.80	27.14	92203	24163	2.75%
2026-09-01	30.61	27.36	-2.65	-8.83%	27.11	30.61	118807	33160	3.54%
2026-08-31	28.50	30.01	-0.44	-1.44%	28.50	31.67	141164	42646	4.21%
2026-08-28	28.99	30.45	1.28	4.39%	28.82	31.85	118965	36445	3.55%
2026-08-27	27.75	29.17	1.48	5.34%	27.27	29.20	79847	22619	2.38%
2026-08-26	27.86	27.69	0.77	2.86%	26.49	27.98	72494	19712	2.16%
2026-08-25	26.48	26.92	-0.08	-0.30%	25.31	27.18	59006	15569	1.76%
2026-08-24	27.91	27.00	-0.90	-3.23%	26.11	28.72	75487	20467	2.25%
2026-08-21	27.74	27.90	0.05	0.18%	27.07	28.87	69724	19494	2.08%
2026-08-20	28.00	27.85	0.00	0.00%	27.33	28.90	81708	22914	2.44%
2026-08-19	30.45	27.85	-3.65	-11.59%	27.55	31.44	115998	34003	3.46%
2026-08-18	31.74	31.50	-0.40	-1.25%	30.98	33.18	65711	20919	1.96%
2026-08-17	31.24	31.90	0.40	1.27%	30.50	31.92	76936	23986	2.29%
2026-08-14	31.31	31.50	0.04	0.13%	30.50	32.20	61134	19076	1.82%
2026-08-13	32.76	31.46	-0.74	-2.30%	31.20	32.99	95281	30513	2.84%
2026-08-12	28.82	32.20	3.60	12.59%	28.00	33.00	148165	46032	4.42%
2026-08-11	27.60	28.60	0.72	2.58%	27.22	30.05	110381	31746	3.29%
2026-08-10	28.49	27.88	-0.70	-2.45%	27.11	28.80	98013	27198	2.92%
2026-08-07	27.08	28.58	1.51	5.58%	26.34	29.30	120834	33901	3.60%
2026-08-06	25.33	27.07	1.11	4.28%	25.21	27.82	102730	27368	3.06%
2026-08-05	22.96	25.96	2.77	11.94%	22.96	26.20	116123	29097	3.46%
2026-08-04	21.45	23.19	1.85	8.67%	21.45	23.40	95920	21703	2.86%
2026-08-03	21.88	21.34	-0.61	-2.78%	20.94	22.27	87478	18749	2.61%
2026-07-31	22.54	21.95	1.08	5.17%	21.87	24.14	120602	27816	3.59%
2026-07-30	22.72	20.87	-2.28	-9.85%	20.72	22.98	134141	29133	4.00%
2026-07-29	25.04	23.15	-2.57	-9.99%	21.49	25.71	198528	46369	5.92%
2026-07-28	29.59	25.72	-0.11	-0.43%	25.00	30.88	234169	65729	6.98%
2026-07-27	25.29	25.83	0.55	2.18%	24.40	26.26	99302	25087	2.96%
2026-07-24	25.60	25.28	-0.08	-0.32%	25.00	26.58	82318	21170	2.45%
2026-07-23	27.80	25.36	-2.06	-7.51%	25.08	28.58	118850	31165	3.54%
2026-07-22	27.64	27.42	-0.01	-0.04%	26.00	29.80	174678	49467	5.21%
2026-07-21	23.20	27.43	4.57	19.99%	20.97	27.43	161883	38982	4.83%
2026-07-20	28.37	22.86	-4.48	-16.39%	22.23	29.28	162391	41249	4.84%
2026-07-17	34.11	27.34	-6.84	-20.01%	27.34	34.61	150898	45789	4.50%
2026-07-16	36.96	34.18	-3.72	-9.82%	34.01	37.80	113085	40674	3.37%
2026-07-15	44.06	37.90	-4.79	-11.22%	37.77	45.00	144256	57797	4.30%
2026-07-14	44.50	42.69	-0.76	-1.75%	40.88	45.44	139856	59458	4.17%
2026-07-13	44.71	43.45	-1.60	-3.55%	41.06	46.98	137240	59201	4.09%
2026-07-10	42.85	45.05	3.04	7.24%	42.11	48.80	215053	98913	6.41%
2026-07-09	36.50	42.01	7.00	19.99%	34.10	42.01	150290	58204	4.48%
2026-07-08	35.62	35.01	-0.49	-1.38%	33.90	36.37	71164	24890	2.12%
2026-07-07	36.00	35.50	-0.70	-1.93%	35.05	36.99	63053	22700	1.88%
2026-07-06	39.16	36.20	-2.19	-5.70%	34.91	39.16	100865	36869	3.01%
2026-07-03	40.88	38.39	-2.90	-7.02%	38.14	41.66	121120	47658	3.61%
2026-07-02	37.96	41.29	1.59	4.01%	37.96	45.40	192220	80353	5.73%
2026-07-01	38.50	39.70	0.71	1.82%	37.81	40.30	119458	46868	3.56%
2026-06-30	35.80	38.99	3.19	8.91%	35.20	41.26	201199	78388	6.00%
2026-06-29	34.26	35.80	1.34	3.89%	34.26	38.26	175385	64003	5.23%
2026-06-26	35.08	34.46	-0.29	-0.83%	33.56	36.74	110594	38493	3.30%
2026-06-25	35.55	34.75	-0.87	-2.44%	33.99	37.18	128465	45643	3.83%
2026-06-24	33.22	35.62	1.76	5.20%	31.86	35.96	161866	55365	4.83%
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%