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
2026-04-30	52.18	54.89	2.84	5.46%	52.00	55.49	99984	53899	5.49%
2026-04-29	52.78	52.05	-0.86	-1.63%	51.25	52.93	67897	35343	3.73%
2026-04-28	53.86	52.91	-1.20	-2.22%	52.78	55.51	78317	42374	4.30%
2026-04-27	51.51	54.11	2.55	4.95%	51.51	55.70	100791	54428	5.53%
2026-04-24	51.00	51.56	0.06	0.12%	51.00	53.68	59980	31310	3.29%
2026-04-23	53.20	51.50	-1.10	-2.09%	50.96	53.81	44965	23327	2.47%
2026-04-22	53.00	52.60	-0.41	-0.77%	51.90	53.73	49882	26262	2.74%
2026-04-21	52.27	53.01	0.30	0.57%	50.83	53.76	51907	27217	2.85%
2026-04-20	51.90	52.71	0.91	1.76%	51.09	53.56	53267	28062	2.92%
2026-04-17	51.92	51.80	-0.45	-0.86%	51.33	52.68	41353	21480	2.27%
2026-04-16	52.33	52.25	0.17	0.33%	51.10	53.15	52114	27028	2.86%
2026-04-15	51.00	52.08	1.52	3.01%	50.51	54.34	88632	46678	4.86%
2026-04-14	50.60	50.56	1.04	2.10%	50.15	51.77	56897	29017	3.12%
2026-04-13	48.50	49.52	0.53	1.08%	48.37	50.19	49400	24507	2.71%
2026-04-10	49.68	48.99	0.54	1.11%	48.75	50.25	49296	24421	2.70%
2026-04-09	48.00	48.45	-0.75	-1.52%	47.91	49.21	36736	17869	2.02%
2026-04-08	46.05	49.20	4.50	10.07%	45.60	49.45	73252	35277	4.02%
2026-04-07	45.58	44.70	-0.29	-0.64%	44.60	46.17	23234	10526	1.27%
2026-04-03	44.90	44.99	0.40	0.90%	44.60	45.84	29958	13544	1.64%
2026-04-02	46.80	44.59	-2.01	-4.31%	44.38	46.88	34260	15489	1.88%
2026-04-01	47.55	46.60	0.94	2.06%	46.28	47.83	34101	15984	1.87%
2026-03-31	47.50	45.66	-2.19	-4.58%	45.54	47.77	35082	16209	1.92%
2026-03-30	47.18	47.85	0.42	0.89%	46.40	48.71	39587	18865	2.17%
2026-03-27	45.14	47.43	1.33	2.89%	44.90	47.66	35480	16603	1.95%
2026-03-26	47.00	46.10	-0.98	-2.08%	45.55	47.05	27134	12524	1.49%
2026-03-25	46.20	47.08	1.59	3.50%	45.82	48.38	49432	23403	2.71%
2026-03-24	45.43	45.49	1.17	2.64%	43.24	45.60	41632	18502	2.28%
2026-03-23	45.60	44.32	-2.44	-5.22%	44.00	46.20	50567	22813	2.77%
2026-03-20	48.49	46.76	-1.13	-2.36%	46.61	48.80	49997	23970	2.74%
2026-03-19	49.80	47.89	-2.93	-5.77%	47.60	50.15	55001	26872	3.02%
2026-03-18	50.58	50.82	0.80	1.60%	49.52	51.33	29979	15152	1.64%
2026-03-17	51.81	50.02	-1.90	-3.66%	49.38	51.90	65231	32885	3.58%
2026-03-16	50.46	51.92	1.52	3.02%	48.50	51.98	57134	28778	3.13%
2026-03-13	50.88	50.40	-0.40	-0.79%	49.50	51.67	45662	23070	2.51%
2026-03-12	51.60	50.80	-1.01	-1.95%	49.96	52.20	56017	28470	3.07%
2026-03-11	52.99	51.81	-0.79	-1.50%	51.73	54.60	52479	27846	2.88%
2026-03-10	53.61	52.60	0.60	1.15%	51.50	53.93	60416	31744	3.31%
2026-03-09	52.88	52.00	-2.35	-4.32%	50.33	52.88	64949	33454	3.56%
2026-03-06	55.00	54.35	-1.31	-2.35%	53.28	56.00	73502	39797	4.03%
2026-03-05	56.00	55.66	1.40	2.58%	54.78	57.55	52147	29284	2.86%
2026-03-04	54.70	54.26	-0.64	-1.17%	54.00	57.26	59007	32642	3.24%
2026-03-03	61.00	54.90	-6.97	-11.27%	54.37	61.80	85026	48644	4.67%
2026-03-02	58.80	61.87	2.11	3.53%	58.50	62.57	54313	32904	2.98%
2026-02-27	60.01	59.76	-0.68	-1.13%	58.97	61.70	52227	31296	2.87%
2026-02-26	60.90	60.44	-0.86	-1.40%	59.13	61.29	49614	29873	2.72%
2026-02-25	58.89	61.30	1.30	2.17%	57.80	63.64	78831	47862	4.33%
2026-02-24	56.50	60.00	4.89	8.87%	55.50	60.32	88922	51025	4.88%
2026-02-13	56.09	55.11	-1.04	-1.85%	54.76	56.88	50566	28241	2.77%
2026-02-12	58.45	56.15	-1.73	-2.99%	55.75	58.45	67967	38417	3.73%
2026-02-11	59.29	57.88	-0.17	-0.29%	57.20	60.56	76445	44694	4.19%
2026-02-10	55.60	58.05	2.79	5.05%	55.00	58.88	90304	51966	4.95%
2026-02-09	52.90	55.26	4.36	8.57%	51.44	56.70	117207	63887	6.43%
2026-02-06	49.48	50.90	0.32	0.63%	49.07	52.26	60788	30828	3.34%
2026-02-05	49.19	50.58	-0.19	-0.37%	47.94	51.10	61763	30426	3.39%
2026-02-04	51.96	50.77	-0.98	-1.89%	49.70	52.00	91204	46201	5.00%
2026-02-03	50.21	51.75	2.74	5.59%	50.21	54.40	98943	51908	5.43%
2026-02-02	50.08	49.01	-1.49	-2.95%	48.82	52.20	79388	39766	4.36%
2026-01-30	48.20	50.50	2.21	4.58%	47.70	51.50	75184	37457	4.13%
2026-01-29	51.14	48.29	-2.37	-4.68%	48.08	52.22	91161	45666	5.00%
2026-01-28	53.03	50.66	-2.34	-4.42%	49.50	54.50	126489	65317	6.94%
2026-01-27	46.81	53.00	5.90	12.53%	46.80	54.00	134016	69421	7.35%
2026-01-26	49.30	47.10	-2.16	-4.38%	46.78	49.80	64190	30762	3.52%