兴福电子 (688545) - 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
2025-10-31	37.00	36.44	-0.51	-1.38%	36.02	37.13	37339	13635	5.12%
2025-10-30	37.90	36.95	-0.94	-2.48%	36.90	38.22	48751	18251	6.69%
2025-10-29	38.10	37.89	-0.19	-0.50%	37.35	38.45	51415	19435	7.05%
2025-10-28	38.07	38.08	-0.53	-1.37%	37.77	38.74	54777	20923	7.52%
2025-10-27	39.22	38.61	0.00	0.00%	38.01	39.95	99232	38473	13.62%
2025-10-24	36.06	38.61	2.76	7.70%	35.83	38.77	97956	36779	13.44%
2025-10-23	36.56	35.85	-1.01	-2.74%	35.11	36.92	51782	18453	7.10%
2025-10-22	37.40	36.86	-0.31	-0.83%	36.70	37.99	66048	24677	9.06%
2025-10-21	35.08	37.17	2.17	6.20%	35.08	37.58	83653	30826	11.48%
2025-10-20	35.13	35.00	0.72	2.10%	34.68	35.54	46367	16263	6.36%
2025-10-17	36.23	34.28	-2.05	-5.64%	34.23	36.23	69002	24156	9.47%
2025-10-16	36.30	36.33	-0.12	-0.33%	36.04	37.52	65955	24180	9.05%
2025-10-15	36.31	36.45	0.12	0.33%	35.52	36.89	65038	23528	8.92%
2025-10-14	39.18	36.33	-2.99	-7.60%	36.01	40.00	128105	48543	17.58%
2025-10-13	38.00	39.32	0.08	0.20%	37.77	40.18	102499	40166	14.06%
2025-10-10	39.51	39.24	-0.90	-2.24%	38.38	40.95	104150	40907	14.29%
2025-10-09	41.96	40.14	-1.13	-2.74%	40.03	42.56	160389	65593	22.01%
2025-09-30	38.75	41.27	3.58	9.50%	38.57	43.09	199035	80547	27.31%
2025-09-29	38.26	37.69	-0.26	-0.69%	37.58	40.14	139690	54062	19.17%
2025-09-26	38.07	37.95	-0.31	-0.81%	37.34	39.60	137922	53149	18.92%
2025-09-25	39.99	38.26	-1.06	-2.70%	38.10	40.86	233619	92311	32.05%
2025-09-24	32.44	39.32	6.55	19.99%	32.44	39.32	249901	92862	34.29%
2025-09-23	33.26	32.77	-0.50	-1.50%	31.83	33.38	59217	19202	8.12%
2025-09-22	33.39	33.27	-0.01	-0.03%	32.80	33.57	56382	18725	7.74%
2025-09-19	32.83	33.28	0.79	2.43%	32.51	34.83	94554	31770	12.97%
2025-09-18	32.69	32.49	-0.21	-0.64%	32.08	33.98	84910	28253	11.65%
2025-09-17	32.05	32.70	0.72	2.25%	31.85	33.87	68188	22537	9.36%
2025-09-16	31.90	31.98	0.34	1.07%	31.45	32.44	43058	13741	5.91%
2025-09-15	31.93	31.64	-0.19	-0.60%	31.38	32.36	49815	15852	6.83%
2025-09-12	31.20	31.83	0.63	2.02%	31.00	32.58	57356	18231	7.87%
2025-09-11	30.31	31.20	0.96	3.17%	30.00	31.25	45670	14084	6.27%
2025-09-10	30.49	30.24	-0.25	-0.82%	30.11	30.75	27690	8416	3.80%
2025-09-09	31.37	30.49	-1.17	-3.70%	30.33	31.60	40769	12603	5.59%
2025-09-08	30.96	31.66	0.48	1.54%	30.44	31.90	50674	15733	6.95%
2025-09-05	30.56	31.18	0.88	2.90%	30.50	31.27	45939	14200	6.30%
2025-09-04	32.34	30.30	-2.08	-6.42%	29.95	32.80	72889	22845	10.00%
2025-09-03	33.17	32.38	-0.82	-2.47%	32.34	33.76	68157	22389	9.35%
2025-09-02	34.16	33.20	-1.13	-3.29%	32.94	34.61	78866	26477	10.82%
2025-09-01	34.60	34.33	0.62	1.84%	33.66	36.18	86662	30022	11.89%
2025-08-29	34.90	33.71	-1.12	-3.22%	33.42	34.90	83030	28116	11.39%
2025-08-28	32.89	34.83	1.64	4.94%	32.89	34.93	100478	34331	13.79%
2025-08-27	34.60	33.19	-1.62	-4.65%	33.00	35.30	95771	32827	13.14%
2025-08-26	34.50	34.81	0.19	0.55%	34.36	35.90	73881	25844	10.14%
2025-08-25	34.88	34.62	-0.14	-0.40%	34.43	36.34	133153	46755	18.27%
2025-08-22	33.43	34.76	1.37	4.10%	33.40	35.27	102363	35339	14.04%
2025-08-21	34.00	33.39	-0.81	-2.37%	33.31	34.77	83957	28460	11.52%
2025-08-20	32.78	34.20	1.32	4.01%	32.45	34.55	85093	28460	11.68%
2025-08-19	34.08	32.88	-1.15	-3.38%	32.30	34.10	105623	34870	14.49%
2025-08-18	34.20	34.03	-0.06	-0.18%	33.56	34.88	116213	39691	15.95%
2025-08-15	32.50	34.09	1.52	4.67%	32.50	34.33	77166	25987	10.59%
2025-08-14	33.80	32.57	-1.13	-3.35%	32.47	34.35	98145	32766	13.47%
2025-08-13	30.80	33.70	2.79	9.03%	30.61	35.74	164433	54722	22.56%
2025-08-12	30.71	30.91	0.01	0.03%	30.20	31.35	53992	16570	7.41%
2025-08-11	30.13	30.90	0.88	2.93%	30.11	31.20	55102	16914	7.56%
2025-08-08	30.34	30.02	-0.10	-0.33%	29.71	30.34	45588	13680	6.25%
2025-08-07	30.39	30.12	-0.06	-0.20%	30.01	31.08	63586	19324	8.72%
2025-08-06	30.12	30.18	-0.21	-0.69%	29.96	30.40	45391	13690	6.23%
2025-08-05	29.62	30.39	0.83	2.81%	29.40	30.60	66072	19820	9.07%
2025-08-04	28.55	29.56	0.79	2.75%	28.39	29.80	79232	23157	10.87%
2025-08-01	29.17	28.77	-0.21	-0.72%	28.33	29.89	93210	27064	12.79%
2025-07-31	28.77	28.98	0.14	0.49%	28.62	29.26	60830	17581	8.35%
2025-07-30	28.67	28.84	0.03	0.10%	28.55	29.57	67232	19437	9.22%
2025-07-29	28.80	28.81	-0.11	-0.38%	28.63	29.09	41987	12108	5.76%
2025-07-28	28.75	28.92	0.12	0.42%	28.60	29.06	44569	12834	6.12%
2025-07-25	28.70	28.80	0.20	0.70%	28.53	29.00	54087	15555	7.42%