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(%) |
2021-02-23 | 16.99 | 16.99 | 16.41 | 16.61 | -0.37 | -2.18 | 37,005 | 6,150 | 3.42 | 1.76 |
2021-02-22 | 16.90 | 17.15 | 16.79 | 16.98 | 0.06 | 0.35 | 53,289 | 9,050 | 2.13 | 2.54 |
2021-02-19 | 16.70 | 16.92 | 16.43 | 16.92 | 0.16 | 0.95 | 44,036 | 7,368 | 2.92 | 2.10 |
2021-02-18 | 16.90 | 17.00 | 16.26 | 16.76 | 0.14 | 0.84 | 57,191 | 9,470 | 4.45 | 2.73 |
2021-02-10 | 16.13 | 16.80 | 16.12 | 16.62 | 0.50 | 3.10 | 66,472 | 11,019 | 4.22 | 3.17 |
2021-02-09 | 16.06 | 16.29 | 15.68 | 16.12 | 0.22 | 1.38 | 48,677 | 7,821 | 3.84 | 2.32 |
2021-02-08 | 15.88 | 16.24 | 15.46 | 15.90 | -0.07 | -0.44 | 29,434 | 4,687 | 4.88 | 1.40 |
2021-02-05 | 16.38 | 16.40 | 15.66 | 15.97 | -0.26 | -1.60 | 44,517 | 7,147 | 4.56 | 2.12 |
2021-02-04 | 15.82 | 16.36 | 15.35 | 16.23 | 0.30 | 1.88 | 53,517 | 8,619 | 6.34 | 2.55 |
2021-02-03 | 16.28 | 16.37 | 15.56 | 15.93 | -0.37 | -2.27 | 63,517 | 10,086 | 4.97 | 3.03 |
2021-02-02 | 16.50 | 16.60 | 16.02 | 16.30 | -0.13 | -0.79 | 47,029 | 7,641 | 3.53 | 2.24 |
2021-02-01 | 16.50 | 16.94 | 15.62 | 16.43 | 0.43 | 2.69 | 74,463 | 12,055 | 8.25 | 3.55 |
2021-01-29 | 15.65 | 16.05 | 15.36 | 16.00 | 0.29 | 1.85 | 52,375 | 8,238 | 4.39 | 2.50 |
2021-01-28 | 15.00 | 15.82 | 14.72 | 15.71 | 0.67 | 4.45 | 36,217 | 5,578 | 7.31 | 1.73 |
2021-01-27 | 15.47 | 15.58 | 14.75 | 15.04 | -0.45 | -2.91 | 27,676 | 4,145 | 5.36 | 1.32 |
2021-01-26 | 15.80 | 15.80 | 15.32 | 15.49 | -0.21 | -1.34 | 18,696 | 2,912 | 3.06 | 0.89 |
2021-01-25 | 15.80 | 16.07 | 15.43 | 15.70 | -0.10 | -0.63 | 34,265 | 5,374 | 4.05 | 1.63 |
2021-01-22 | 15.28 | 15.88 | 15.10 | 15.80 | 0.60 | 3.95 | 38,330 | 5,971 | 5.13 | 1.83 |
2021-01-21 | 15.31 | 15.39 | 15.05 | 15.20 | -0.10 | -0.65 | 33,190 | 5,042 | 2.22 | 1.58 |
2021-01-20 | 14.76 | 15.50 | 14.76 | 15.30 | 0.56 | 3.80 | 52,184 | 7,918 | 5.02 | 2.49 |
2021-01-19 | 14.31 | 14.76 | 14.16 | 14.74 | 0.44 | 3.08 | 22,044 | 3,177 | 4.20 | 1.05 |
2021-01-18 | 14.23 | 14.35 | 14.11 | 14.30 | 0.07 | 0.49 | 13,865 | 1,973 | 1.69 | 0.66 |
2021-01-15 | 14.15 | 14.36 | 13.98 | 14.23 | 0.09 | 0.64 | 12,125 | 1,717 | 2.69 | 0.58 |
2021-01-14 | 14.06 | 14.30 | 13.86 | 14.14 | -0.06 | -0.42 | 14,317 | 2,015 | 3.10 | 0.68 |
2021-01-13 | 14.55 | 14.55 | 13.87 | 14.20 | -0.30 | -2.07 | 34,197 | 4,804 | 4.69 | 1.63 |
2021-01-12 | 14.18 | 14.76 | 14.10 | 14.50 | 0.33 | 2.33 | 34,963 | 5,070 | 4.66 | 1.67 |
2021-01-11 | 13.92 | 14.23 | 13.60 | 14.17 | 0.25 | 1.80 | 26,634 | 3,695 | 4.53 | 1.27 |
2021-01-08 | 14.05 | 14.15 | 13.75 | 13.92 | -0.13 | -0.93 | 23,116 | 3,214 | 2.85 | 1.10 |
2021-01-07 | 14.92 | 14.92 | 13.88 | 14.05 | -0.62 | -4.23 | 29,757 | 4,222 | 7.09 | 1.42 |
2021-01-06 | 14.83 | 14.98 | 14.48 | 14.67 | -0.22 | -1.48 | 20,855 | 3,070 | 3.36 | 0.99 |
2021-01-05 | 15.01 | 15.07 | 14.71 | 14.89 | 0.00 | 0.00 | 18,987 | 2,828 | 2.42 | 0.91 |
2021-01-04 | 15.36 | 15.60 | 14.83 | 14.89 | -0.48 | -3.12 | 41,679 | 6,302 | 5.01 | 1.99 |