富创精密 (688409) - 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
2026-05-08	123.00	121.56	-5.02	-3.97%	119.01	124.15	60492	73497	1.98%
2026-05-07	127.71	126.58	0.99	0.79%	121.51	127.71	63688	79405	2.08%
2026-05-06	127.66	125.59	-2.97	-2.31%	123.89	135.52	87153	112257	2.85%
2026-04-30	122.41	128.56	6.06	4.95%	118.30	131.18	94634	118133	3.09%
2026-04-29	113.71	122.50	8.00	6.99%	111.50	122.61	72097	85182	2.35%
2026-04-28	119.50	114.50	-5.92	-4.92%	113.52	121.89	53206	62264	1.74%
2026-04-27	103.65	120.42	16.64	16.03%	102.18	122.22	91286	104413	2.98%
2026-04-24	101.02	103.78	1.31	1.28%	100.59	104.84	39628	40963	1.29%
2026-04-23	103.00	102.47	-0.36	-0.35%	99.10	105.00	46517	47245	1.52%
2026-04-22	99.00	102.83	2.65	2.65%	98.80	103.30	42087	42915	1.37%
2026-04-21	99.08	100.18	-1.12	-1.11%	98.60	101.30	33817	33741	1.10%
2026-04-20	99.22	101.30	2.17	2.19%	96.54	104.38	57942	58230	1.89%
2026-04-17	99.06	99.13	0.01	0.01%	97.06	99.99	46294	45515	1.51%
2026-04-16	101.80	99.12	-0.98	-0.98%	97.70	101.80	40973	40655	1.34%
2026-04-15	103.96	100.10	-2.38	-2.32%	99.38	104.40	47513	48591	1.55%
2026-04-14	92.99	102.48	10.94	11.95%	92.00	102.50	77150	75913	2.52%
2026-04-13	95.60	91.54	-3.46	-3.64%	90.16	96.96	62882	58086	2.05%
2026-04-10	98.20	95.00	-1.88	-1.94%	94.00	101.26	52939	51557	1.73%
2026-04-09	96.35	96.88	-1.19	-1.21%	96.10	99.90	32842	32026	1.07%
2026-04-08	94.46	98.07	7.34	8.09%	92.00	98.50	48448	46620	1.58%
2026-04-07	90.00	90.73	1.88	2.12%	88.88	92.66	26911	24507	0.88%
2026-04-03	88.97	88.85	0.04	0.05%	88.65	91.25	26089	23407	0.85%
2026-04-02	91.30	88.81	-3.62	-3.92%	87.35	93.60	33645	30087	1.10%
2026-04-01	93.11	92.43	2.33	2.59%	91.54	95.66	47989	44844	1.57%
2026-03-31	93.65	90.10	-4.69	-4.95%	89.90	94.76	45224	41496	1.48%
2026-03-30	88.33	94.79	6.48	7.34%	87.82	95.75	68305	63192	2.23%
2026-03-27	86.16	88.31	3.10	3.64%	86.03	89.67	57221	50482	1.87%
2026-03-26	85.06	85.21	-1.27	-1.47%	84.00	86.99	30116	25772	0.98%
2026-03-25	85.55	86.48	1.78	2.10%	84.50	89.00	58739	51039	1.92%
2026-03-24	83.00	84.70	4.58	5.72%	79.76	84.70	55236	45589	1.80%
2026-03-23	83.00	80.12	-3.66	-4.37%	79.11	84.79	45477	37085	1.49%
2026-03-20	87.28	83.78	-1.45	-1.70%	83.51	87.32	40946	35132	1.34%
2026-03-19	86.04	85.23	-2.77	-3.15%	84.41	87.19	43771	37485	1.43%
2026-03-18	88.56	88.00	0.96	1.10%	85.74	89.00	50119	43667	1.64%
2026-03-17	92.50	87.04	-5.94	-6.39%	87.00	93.66	64823	57717	2.12%
2026-03-16	93.50	92.98	1.89	2.07%	88.12	94.05	40560	37243	1.32%
2026-03-13	92.00	91.09	-2.63	-2.81%	90.67	95.47	42539	39408	1.39%
2026-03-12	96.79	93.72	-3.66	-3.76%	91.00	98.47	50930	47863	1.66%
2026-03-11	98.34	97.38	-1.46	-1.48%	96.70	101.98	47958	47662	1.57%
2026-03-10	96.96	98.84	3.79	3.99%	95.25	100.72	56354	55424	1.84%
2026-03-09	94.34	95.05	-2.76	-2.82%	91.99	96.12	53184	50103	1.74%
2026-03-06	98.33	97.81	-1.21	-1.22%	97.70	101.00	45159	44794	1.47%
2026-03-05	99.90	99.02	1.78	1.83%	97.28	103.60	54007	54459	1.76%
2026-03-04	99.30	97.24	-2.23	-2.24%	96.80	101.55	41760	41124	1.36%
2026-03-03	105.71	99.47	-6.29	-5.95%	99.00	106.85	69953	71365	2.28%
2026-03-02	107.00	105.76	-5.46	-4.91%	104.01	110.97	64954	69343	2.12%
2026-02-27	109.37	111.22	-0.38	-0.34%	107.03	112.37	40180	44380	1.31%
2026-02-26	109.03	111.60	2.10	1.92%	107.26	112.86	78273	86250	2.56%
2026-02-25	100.00	109.50	12.35	12.71%	100.00	112.58	109493	117176	3.58%
2026-02-24	95.00	97.15	-0.27	-0.28%	94.15	101.18	70269	68692	2.29%
2026-02-13	89.67	97.42	9.74	11.11%	89.67	101.01	102127	98981	3.34%
2026-02-12	89.03	87.68	-0.98	-1.11%	87.00	89.81	35456	31268	1.16%
2026-02-11	90.60	88.66	-1.88	-2.08%	88.00	90.79	30008	26631	0.98%
2026-02-10	91.00	90.54	-0.06	-0.07%	89.20	92.06	32868	29791	1.07%
2026-02-09	90.47	90.60	1.90	2.14%	88.00	91.23	39392	35576	1.29%
2026-02-06	89.75	88.70	-2.90	-3.17%	88.70	91.66	50327	45328	1.64%
2026-02-05	89.08	91.60	-2.06	-2.20%	87.26	93.25	74721	67563	2.44%
2026-02-04	94.10	93.66	-1.62	-1.70%	91.50	94.77	54821	51062	1.79%
2026-02-03	99.11	95.28	-1.22	-1.26%	94.00	100.00	76121	73020	2.49%
2026-02-02	104.67	96.50	-9.07	-8.59%	96.50	105.00	70920	71187	2.32%
2026-01-30	100.00	105.57	2.56	2.49%	100.00	106.92	66204	68770	2.16%
2026-01-29	95.88	103.01	4.02	4.06%	95.88	108.21	112852	116264	3.69%
2026-01-28	96.63	98.99	3.00	3.13%	92.98	99.00	79703	76527	2.60%