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(%) |
| 2022-08-19 | 12.24 | 12.30 | 11.63 | 11.67 | -0.57 | -4.66 | 51,768 | 6,135 | 5.47 | 1.72 |
| 2022-08-18 | 12.30 | 12.59 | 12.19 | 12.24 | -0.04 | -0.33 | 31,520 | 3,893 | 3.26 | 1.05 |
| 2022-08-17 | 12.41 | 12.60 | 12.23 | 12.28 | -0.13 | -1.05 | 29,784 | 3,678 | 2.98 | 0.99 |
| 2022-08-16 | 12.27 | 12.49 | 12.16 | 12.41 | 0.14 | 1.14 | 47,165 | 5,836 | 2.69 | 1.57 |
| 2022-08-15 | 11.90 | 12.29 | 11.66 | 12.27 | 0.46 | 3.90 | 46,746 | 5,671 | 5.33 | 1.56 |
| 2022-08-12 | 12.08 | 12.24 | 11.79 | 11.81 | -0.27 | -2.24 | 40,767 | 4,879 | 3.73 | 1.36 |
| 2022-08-11 | 12.41 | 12.45 | 11.99 | 12.08 | -0.13 | -1.06 | 36,755 | 4,456 | 3.77 | 1.22 |
| 2022-08-10 | 11.87 | 12.24 | 11.62 | 12.21 | 0.34 | 2.86 | 38,392 | 4,626 | 5.22 | 1.28 |
| 2022-08-09 | 11.99 | 12.30 | 11.85 | 11.87 | -0.23 | -1.90 | 26,310 | 3,151 | 3.72 | 0.88 |
| 2022-08-08 | 11.50 | 12.11 | 11.32 | 12.10 | 0.54 | 4.67 | 41,849 | 4,990 | 6.83 | 1.39 |
| 2022-08-05 | 11.65 | 11.82 | 11.40 | 11.56 | -0.18 | -1.53 | 36,285 | 4,183 | 3.58 | 1.21 |
| 2022-08-04 | 11.78 | 11.78 | 11.43 | 11.74 | 0.09 | 0.77 | 27,900 | 3,240 | 3.00 | 0.93 |
| 2022-08-03 | 12.08 | 12.20 | 11.57 | 11.65 | -0.39 | -3.24 | 62,101 | 7,341 | 5.23 | 2.07 |
| 2022-08-02 | 11.73 | 12.30 | 11.35 | 12.04 | 0.19 | 1.60 | 81,648 | 9,680 | 8.02 | 2.72 |
| 2022-08-01 | 12.30 | 12.69 | 11.66 | 11.85 | -0.27 | -2.23 | 66,631 | 7,968 | 8.50 | 2.22 |
| 2022-07-29 | 11.74 | 12.36 | 11.63 | 12.12 | 0.37 | 3.15 | 88,505 | 10,754 | 6.21 | 2.95 |
| 2022-07-28 | 11.52 | 11.85 | 11.36 | 11.75 | 0.40 | 3.52 | 62,855 | 7,304 | 4.32 | 2.09 |
| 2022-07-27 | 11.08 | 11.47 | 11.02 | 11.35 | 0.29 | 2.62 | 56,629 | 6,413 | 4.07 | 1.89 |
| 2022-07-26 | 10.99 | 11.18 | 10.51 | 11.06 | 0.14 | 1.28 | 50,375 | 5,499 | 6.14 | 1.68 |
| 2022-07-25 | 11.12 | 11.24 | 10.81 | 10.92 | -0.25 | -2.24 | 40,497 | 4,457 | 3.85 | 1.35 |
| 2022-07-22 | 11.04 | 11.20 | 10.94 | 11.17 | 0.13 | 1.18 | 39,851 | 4,424 | 2.36 | 1.33 |
| 2022-07-21 | 10.87 | 11.10 | 10.78 | 11.04 | 0.14 | 1.28 | 38,258 | 4,190 | 2.94 | 1.27 |
| 2022-07-20 | 10.87 | 10.96 | 10.75 | 10.90 | 0.01 | 0.09 | 23,667 | 2,570 | 1.93 | 0.79 |
| 2022-07-19 | 11.08 | 11.34 | 10.80 | 10.89 | -0.09 | -0.82 | 50,255 | 5,555 | 4.92 | 1.67 |
| 2022-07-18 | 10.59 | 11.01 | 10.59 | 10.98 | 0.41 | 3.88 | 44,297 | 4,832 | 3.97 | 1.48 |
| 2022-07-15 | 10.86 | 11.05 | 10.57 | 10.57 | -0.34 | -3.12 | 42,831 | 4,597 | 4.40 | 1.43 |
| 2022-07-14 | 10.68 | 11.16 | 10.68 | 10.91 | 0.11 | 1.02 | 52,467 | 5,743 | 4.44 | 1.75 |
| 2022-07-13 | 10.65 | 10.84 | 10.65 | 10.80 | 0.12 | 1.12 | 41,548 | 4,473 | 1.78 | 1.38 |
| 2022-07-12 | 10.77 | 10.97 | 10.50 | 10.68 | -0.05 | -0.47 | 66,563 | 7,147 | 4.38 | 2.22 |
| 2022-07-11 | 10.50 | 10.78 | 10.22 | 10.73 | 0.34 | 3.27 | 70,909 | 7,525 | 5.39 | 2.36 |
| 2022-07-08 | 10.48 | 10.58 | 10.22 | 10.39 | -0.09 | -0.86 | 38,290 | 3,961 | 3.44 | 1.27 |
| 2022-07-07 | 10.30 | 10.60 | 10.23 | 10.48 | 0.13 | 1.26 | 37,720 | 3,931 | 3.57 | 1.26 |
| 2022-07-06 | 10.59 | 10.63 | 10.27 | 10.35 | -0.31 | -2.91 | 39,640 | 4,118 | 3.38 | 1.32 |
| 2022-07-05 | 10.24 | 10.77 | 10.22 | 10.66 | 0.46 | 4.51 | 79,560 | 8,430 | 5.39 | 2.65 |
| 2022-07-04 | 10.41 | 10.51 | 10.15 | 10.20 | -0.18 | -1.73 | 40,369 | 4,143 | 3.47 | 1.34 |
| 2022-07-01 | 10.33 | 10.64 | 10.29 | 10.38 | 0.00 | 0.00 | 44,219 | 4,613 | 3.37 | 1.47 |
进入关怀模式
