法兰泰克(603966) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2020-06-05 | 9.60 | 9.60 | 9.45 | 9.54 | 0.02 | 0.21 | 9,879 | 941 | 1.58 | 0.47 |
| 2020-06-04 | 9.48 | 9.54 | 9.40 | 9.52 | 0.05 | 0.53 | 10,936 | 1,037 | 1.48 | 0.52 |
| 2020-06-03 | 9.49 | 9.60 | 9.37 | 9.47 | 0.07 | 0.74 | 20,030 | 1,905 | 2.45 | 0.95 |
| 2020-06-02 | 9.32 | 9.46 | 9.25 | 9.40 | 0.10 | 1.08 | 14,102 | 1,322 | 2.26 | 0.67 |
| 2020-06-01 | 9.12 | 9.33 | 9.04 | 9.30 | 0.16 | 1.75 | 13,765 | 1,274 | 3.17 | 0.66 |
| 2020-05-29 | 9.11 | 9.19 | 9.02 | 9.14 | 0.10 | 1.11 | 9,543 | 872 | 1.88 | 0.45 |
| 2020-05-28 | 9.27 | 9.33 | 9.00 | 9.14 | -0.12 | -1.30 | 18,041 | 1,645 | 3.56 | 0.86 |
| 2020-05-27 | 9.40 | 9.40 | 9.23 | 9.26 | -0.02 | -0.22 | 7,072 | 657 | 1.83 | 0.34 |
| 2020-05-26 | 9.15 | 9.32 | 9.13 | 9.28 | 0.11 | 1.20 | 7,143 | 661 | 2.07 | 0.34 |
| 2020-05-25 | 9.05 | 9.25 | 9.05 | 9.17 | 0.10 | 1.10 | 9,303 | 850 | 2.21 | 0.44 |
| 2020-05-22 | 9.32 | 9.38 | 9.01 | 9.07 | -0.29 | -3.10 | 16,720 | 1,538 | 3.95 | 0.80 |
| 2020-05-21 | 9.35 | 9.45 | 9.34 | 9.36 | 0.01 | 0.11 | 11,548 | 1,084 | 1.18 | 0.55 |
| 2020-05-20 | 9.50 | 9.50 | 9.31 | 9.35 | -0.15 | -1.58 | 10,545 | 990 | 2.00 | 0.50 |
| 2020-05-19 | 9.43 | 9.51 | 9.40 | 9.50 | 0.14 | 1.50 | 13,442 | 1,273 | 1.18 | 0.64 |
| 2020-05-18 | 9.41 | 9.45 | 9.33 | 9.36 | -0.04 | -0.43 | 12,980 | 1,218 | 1.28 | 0.62 |
| 2020-05-15 | 9.61 | 9.61 | 9.39 | 9.40 | -0.04 | -0.42 | 9,971 | 943 | 2.33 | 0.48 |
| 2020-05-14 | 9.50 | 9.54 | 9.41 | 9.44 | -0.07 | -0.74 | 10,246 | 970 | 1.37 | 0.49 |
| 2020-05-13 | 9.47 | 9.57 | 9.41 | 9.51 | -0.01 | -0.11 | 11,237 | 1,065 | 1.68 | 0.54 |
| 2020-05-12 | 9.60 | 9.61 | 9.45 | 9.52 | -0.08 | -0.83 | 10,554 | 1,004 | 1.67 | 0.50 |
| 2020-05-11 | 9.66 | 9.72 | 9.43 | 9.60 | -0.03 | -0.31 | 27,511 | 2,632 | 3.01 | 1.31 |
| 2020-05-08 | 9.63 | 9.73 | 9.60 | 9.63 | 0.00 | 0.00 | 17,662 | 1,704 | 1.35 | 0.84 |
| 2020-05-07 | 9.73 | 9.82 | 9.60 | 9.63 | -0.13 | -1.33 | 21,437 | 2,074 | 2.25 | 1.02 |
| 2020-05-06 | 9.46 | 9.80 | 9.43 | 9.76 | 0.21 | 2.20 | 20,788 | 2,017 | 3.87 | 0.99 |
| 2020-04-30 | 9.45 | 9.65 | 9.45 | 9.55 | 0.07 | 0.74 | 20,981 | 2,010 | 2.11 | 1.00 |
| 2020-04-29 | 9.46 | 9.79 | 9.32 | 9.48 | 0.11 | 1.17 | 28,827 | 2,765 | 5.02 | 1.38 |
| 2020-04-28 | 9.90 | 9.97 | 9.36 | 9.37 | -0.58 | -5.83 | 37,808 | 3,634 | 6.13 | 1.81 |
| 2020-04-27 | 10.69 | 10.76 | 9.90 | 9.95 | -0.62 | -5.87 | 58,281 | 5,910 | 8.14 | 2.79 |
| 2020-04-24 | 10.42 | 10.84 | 10.33 | 10.57 | 0.11 | 1.05 | 50,245 | 5,307 | 4.88 | 2.41 |
| 2020-04-23 | 10.21 | 10.54 | 10.18 | 10.46 | 0.25 | 2.45 | 37,679 | 3,917 | 3.53 | 1.80 |
| 2020-04-22 | 10.19 | 10.34 | 10.07 | 10.21 | 0.01 | 0.10 | 24,855 | 2,529 | 2.65 | 1.19 |
| 2020-04-21 | 10.16 | 10.27 | 10.00 | 10.20 | 0.04 | 0.39 | 20,200 | 2,049 | 2.66 | 0.97 |
| 2020-04-20 | 10.15 | 10.30 | 10.11 | 10.16 | -0.04 | -0.39 | 27,024 | 2,751 | 1.86 | 1.29 |
| 2020-04-17 | 9.98 | 10.25 | 9.91 | 10.20 | 0.18 | 1.80 | 32,412 | 3,281 | 3.39 | 1.55 |
| 2020-04-16 | 9.70 | 10.11 | 9.46 | 10.02 | 0.25 | 2.56 | 24,168 | 2,398 | 6.65 | 1.16 |
| 2020-04-15 | 9.83 | 9.95 | 9.76 | 9.77 | -0.10 | -1.01 | 13,406 | 1,315 | 1.93 | 0.64 |
| 2020-04-14 | 9.71 | 9.88 | 9.71 | 9.87 | 0.08 | 0.82 | 16,733 | 1,641 | 1.74 | 0.80 |
| 2020-04-13 | 9.56 | 10.00 | 9.51 | 9.79 | 0.16 | 1.66 | 16,850 | 1,648 | 5.09 | 0.81 |
| 2020-04-10 | 9.72 | 9.85 | 9.61 | 9.63 | -0.12 | -1.23 | 14,455 | 1,403 | 2.46 | 0.69 |
| 2020-04-09 | 9.77 | 9.87 | 9.75 | 9.75 | 0.01 | 0.10 | 12,232 | 1,201 | 1.23 | 0.59 |
| 2020-04-08 | 9.78 | 9.84 | 9.70 | 9.74 | -0.04 | -0.41 | 16,855 | 1,647 | 1.43 | 0.81 |
| 2020-04-07 | 9.69 | 9.84 | 9.69 | 9.78 | 0.21 | 2.19 | 17,935 | 1,753 | 1.57 | 0.86 |
| 2020-04-03 | 9.66 | 9.70 | 9.53 | 9.57 | -0.06 | -0.62 | 7,268 | 699 | 1.77 | 0.35 |
| 2020-04-02 | 9.44 | 9.64 | 9.44 | 9.63 | 0.15 | 1.58 | 15,717 | 1,502 | 2.11 | 0.75 |
| 2020-04-01 | 9.45 | 9.84 | 9.45 | 9.48 | -0.04 | -0.42 | 17,030 | 1,644 | 4.10 | 0.82 |
