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
2025-09-15	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%
2025-07-24	28.51	28.60	0.01	0.03%	28.43	29.33	73266	21129	10.05%
2025-07-23	28.01	28.59	0.32	1.13%	27.89	28.86	71357	20276	9.79%
2025-07-22	27.57	28.27	0.48	1.73%	27.42	28.68	81806	23038	11.22%
2025-07-21	27.58	27.79	0.42	1.53%	27.40	27.97	36759	10160	5.37%
2025-07-18	27.51	27.37	-0.19	-0.69%	27.23	27.66	25939	7109	3.79%
2025-07-17	27.20	27.56	0.31	1.14%	27.09	27.65	33217	9127	4.85%
2025-07-16	27.20	27.25	0.05	0.18%	27.05	27.40	22345	6095	3.27%
2025-07-15	27.38	27.20	-0.25	-0.91%	27.00	27.47	20950	5693	3.06%
2025-07-14	27.30	27.45	0.10	0.37%	27.14	27.51	23152	6334	3.38%
2025-07-11	27.64	27.35	-0.27	-0.98%	27.21	27.66	28809	7878	4.21%
2025-07-10	27.50	27.62	0.13	0.47%	27.39	27.92	40753	11274	5.96%
2025-07-09	27.85	27.49	-0.31	-1.12%	27.41	27.95	29472	8124	4.31%
2025-07-08	26.86	27.80	0.95	3.54%	26.86	27.99	57888	15969	8.46%
2025-07-07	27.01	26.85	-0.23	-0.85%	26.79	27.17	20561	5541	3.01%
2025-07-04	27.30	27.08	-0.22	-0.81%	27.01	27.63	28378	7720	4.15%
2025-07-03	27.38	27.30	-0.09	-0.33%	27.08	27.46	25844	7046	3.78%
2025-07-02	27.66	27.39	-0.37	-1.33%	27.17	27.67	28978	7927	4.24%
2025-07-01	27.17	27.76	0.53	1.95%	27.17	28.00	59854	16567	8.75%
2025-06-30	27.60	27.23	0.02	0.07%	27.07	27.76	47405	12938	6.93%
2025-06-27	26.51	27.21	0.79	2.99%	26.43	27.54	76040	20652	11.11%
2025-06-26	26.41	26.42	-0.15	-0.56%	26.38	26.77	20427	5421	2.99%
2025-06-25	26.59	26.57	0.01	0.04%	26.36	26.64	23124	6128	3.38%
2025-06-24	26.26	26.56	0.32	1.22%	26.17	26.62	20727	5490	3.03%
2025-06-23	25.60	26.24	0.44	1.71%	25.40	26.28	22995	5975	3.36%
2025-06-20	25.98	25.80	-0.12	-0.46%	25.75	26.56	23348	6109	3.41%
2025-06-19	26.13	25.92	-0.26	-0.99%	25.87	26.40	16909	4412	2.47%
2025-06-18	26.08	26.18	0.12	0.46%	25.80	26.21	17083	4443	2.50%
2025-06-17	26.23	26.06	-0.17	-0.65%	25.99	26.31	16562	4323	2.42%
2025-06-16	26.11	26.23	0.08	0.31%	26.11	26.30	11880	3113	1.74%
2025-06-13	26.54	26.15	-0.40	-1.51%	26.11	26.60	18966	4983	2.77%
2025-06-12	26.68	26.55	-0.13	-0.49%	26.26	26.68	24069	6364	3.52%
2025-06-11	26.57	26.68	0.13	0.49%	26.50	26.82	14263	3803	2.08%
2025-06-10	27.00	26.55	-0.52	-1.92%	26.40	27.07	22834	6093	3.34%
2025-06-09	27.08	27.07	0.07	0.26%	26.92	27.19	18793	5075	2.75%