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
2026-05-07	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%
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%