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
2025-12-16	37.31	38.14	0.46	1.22%	36.88	38.80	85243	32232	11.70%
2025-12-15	36.65	37.68	0.52	1.40%	36.20	38.90	101204	38127	13.89%
2025-12-12	35.85	37.16	1.20	3.34%	35.07	37.19	84943	30762	11.65%
2025-12-11	37.06	35.96	-1.09	-2.94%	35.88	37.45	81898	29948	11.24%
2025-12-10	33.42	37.05	4.20	12.79%	33.32	37.15	137634	48996	18.88%
2025-12-09	33.58	32.85	-0.81	-2.41%	32.79	33.94	35241	11743	4.84%
2025-12-08	32.86	33.66	0.81	2.47%	32.86	33.77	30996	10368	4.25%
2025-12-05	33.08	32.85	-0.31	-0.93%	31.88	33.09	33939	11026	4.66%
2025-12-04	33.45	33.16	0.00	0.00%	32.53	33.66	23335	7706	3.20%
2025-12-03	33.55	33.16	-0.49	-1.46%	32.90	33.60	26606	8823	3.65%
2025-12-02	34.38	33.65	-0.90	-2.60%	33.45	34.55	29371	9940	4.03%
2025-12-01	33.79	34.55	0.99	2.95%	33.58	35.35	52714	18270	7.23%
2025-11-28	32.60	33.56	0.85	2.60%	32.45	33.77	38365	12738	5.26%
2025-11-27	32.73	32.71	0.12	0.37%	32.63	33.60	35107	11633	4.82%
2025-11-26	33.10	32.59	-0.53	-1.60%	32.40	33.16	26395	8643	3.62%
2025-11-25	33.10	33.12	0.59	1.81%	32.68	33.62	36477	12107	5.00%
2025-11-24	32.70	32.53	0.18	0.56%	31.94	32.97	42226	13758	5.79%
2025-11-21	35.18	32.35	-3.49	-9.74%	32.30	35.59	79518	26838	10.91%
2025-11-20	36.70	35.84	-0.36	-0.99%	35.50	37.97	44749	16357	6.14%
2025-11-19	36.51	36.20	-0.90	-2.43%	35.80	37.80	55742	20409	7.65%
2025-11-18	36.60	37.10	0.28	0.76%	36.13	38.18	62842	23358	8.62%
2025-11-17	37.45	36.82	-0.13	-0.35%	36.62	38.71	56765	21281	7.79%
2025-11-14	37.73	36.95	-1.24	-3.25%	36.73	37.83	56958	21196	7.81%
2025-11-13	37.45	38.19	0.46	1.22%	37.35	39.62	86743	33310	11.90%
2025-11-12	37.15	37.73	0.36	0.96%	35.89	38.50	71782	26854	9.85%
2025-11-11	38.68	37.37	-0.49	-1.29%	37.16	38.87	58079	22032	7.97%
2025-11-10	35.66	37.86	2.04	5.70%	35.66	38.50	97044	36537	13.31%
2025-11-07	36.07	35.82	-0.55	-1.51%	35.32	36.37	41254	14761	5.66%
2025-11-06	35.00	36.37	1.79	5.18%	35.00	36.77	70920	25464	9.73%
2025-11-05	34.55	34.58	-0.52	-1.48%	33.80	35.02	33489	11513	4.59%
2025-11-04	35.70	35.10	-0.72	-2.01%	34.85	35.93	29335	10315	4.02%
2025-11-03	36.58	35.82	-0.62	-1.70%	34.75	36.58	40328	14267	5.53%
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%