富创精密(688409)股票行情
富创精密(688409)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 71.27 | 70.37 | -0.52 | -0.73% | 68.02 | 71.28 | 59420 | 41289.49 | 1.94% | 0.01 |
| 2025-12-11 | 72.03 | 70.89 | -1.16 | -1.61% | 70.84 | 74.00 | 57598 | 41550.07 | 1.88% | 0.00 |
| 2025-12-10 | 68.49 | 72.05 | 3.50 | 5.11% | 68.01 | 72.10 | 53907 | 37695.02 | 1.76% | 7.00 |
| 2025-12-09 | 67.24 | 68.55 | 1.03 | 1.53% | 66.70 | 69.61 | 38600 | 26336.56 | 1.26% | 0.00 |
| 2025-12-08 | 65.98 | 67.52 | 1.29 | 1.95% | 65.61 | 68.50 | 34945 | 23547.14 | 1.14% | 0.00 |
| 2025-12-05 | 66.00 | 66.23 | 1.03 | 1.58% | 63.70 | 66.38 | 29050 | 18949.31 | 0.95% | 0.00 |
| 2025-12-04 | 65.00 | 65.20 | 0.02 | 0.03% | 63.13 | 66.36 | 36500 | 23628.01 | 1.19% | 0.00 |
| 2025-12-03 | 64.00 | 65.18 | 1.18 | 1.84% | 63.36 | 65.18 | 29786 | 19137.58 | 0.97% | 0.00 |
| 2025-12-02 | 64.85 | 64.00 | -1.42 | -2.17% | 63.78 | 65.11 | 22885 | 14678.68 | 0.75% | 0.00 |
| 2025-12-01 | 65.29 | 65.42 | 0.46 | 0.71% | 64.01 | 65.95 | 37139 | 23998.75 | 1.21% | 0.00 |
| 2025-11-28 | 64.02 | 64.96 | 0.94 | 1.47% | 63.50 | 65.58 | 26517 | 17162.33 | 0.87% | 0.00 |
| 2025-11-27 | 64.20 | 64.02 | -0.19 | -0.30% | 63.80 | 66.20 | 27052 | 17623.75 | 0.88% | 2.00 |
| 2025-11-26 | 64.40 | 64.21 | -0.46 | -0.71% | 63.69 | 65.50 | 23904 | 15462.96 | 0.78% | 0.00 |
| 2025-11-25 | 65.07 | 64.67 | -0.38 | -0.58% | 64.41 | 66.48 | 29632 | 19353.27 | 0.97% | 0.00 |
| 2025-11-24 | 63.80 | 65.05 | 1.37 | 2.15% | 63.21 | 65.36 | 26669 | 17151.92 | 0.87% | 0.00 |
| 2025-11-21 | 65.80 | 63.68 | -2.32 | -3.52% | 63.53 | 67.70 | 38574 | 25159.41 | 1.26% | 0.00 |
| 2025-11-20 | 68.00 | 66.00 | -1.10 | -1.64% | 65.83 | 68.48 | 25237 | 16875.72 | 0.82% | 0.00 |
| 2025-11-19 | 67.39 | 67.10 | -0.22 | -0.33% | 66.92 | 69.78 | 35953 | 24519.75 | 1.17% | 0.00 |
| 2025-11-18 | 66.80 | 67.32 | 1.09 | 1.65% | 65.67 | 69.02 | 37882 | 25676.27 | 1.24% | 0.00 |
| 2025-11-17 | 67.28 | 66.23 | -1.07 | -1.59% | 65.70 | 68.40 | 29078 | 19360.92 | 0.95% | 0.00 |
| 2025-11-14 | 68.26 | 67.30 | -1.30 | -1.90% | 67.00 | 69.87 | 27867 | 19022.06 | 0.91% | 0.00 |
| 2025-11-13 | 69.70 | 68.60 | -1.14 | -1.63% | 67.90 | 70.09 | 41729 | 28678.87 | 1.36% | 0.00 |
| 2025-11-12 | 69.74 | 69.74 | -0.75 | -1.06% | 68.50 | 70.70 | 26352 | 18329.22 | 0.86% | 0.00 |
| 2025-11-11 | 71.50 | 70.49 | -0.47 | -0.66% | 69.06 | 72.84 | 43696 | 30955.19 | 1.43% | 0.00 |
| 2025-11-10 | 70.22 | 70.96 | 0.46 | 0.65% | 70.07 | 71.96 | 36511 | 25896.82 | 1.19% | 0.00 |
| 2025-11-07 | 70.30 | 70.50 | -0.23 | -0.33% | 68.80 | 71.71 | 36802 | 25945.33 | 1.20% | 0.00 |
| 2025-11-06 | 68.88 | 70.73 | 2.49 | 3.65% | 68.66 | 71.49 | 46714 | 32846.55 | 1.53% | 0.00 |
| 2025-11-05 | 70.00 | 68.24 | -2.29 | -3.25% | 67.80 | 70.19 | 41477 | 28548.41 | 1.35% | 0.00 |
| 2025-11-04 | 72.30 | 70.53 | -1.77 | -2.45% | 69.86 | 72.30 | 43688 | 30910.39 | 1.43% | 0.00 |
| 2025-11-03 | 72.63 | 72.30 | -0.27 | -0.37% | 68.52 | 72.65 | 49115 | 34670.57 | 1.60% | 0.00 |
| 2025-10-31 | 72.80 | 72.57 | -0.41 | -0.56% | 71.39 | 74.00 | 51560 | 37400.27 | 1.68% | 0.00 |
| 2025-10-30 | 74.50 | 72.98 | -2.20 | -2.93% | 72.97 | 74.98 | 45384 | 33425.78 | 1.48% | 0.00 |
| 2025-10-29 | 75.61 | 75.18 | -0.43 | -0.57% | 72.98 | 76.59 | 62289 | 46274.81 | 2.03% | 0.00 |
| 2025-10-28 | 77.00 | 75.61 | -1.39 | -1.81% | 75.10 | 77.86 | 53573 | 41009.72 | 1.75% | 0.00 |
| 2025-10-27 | 74.86 | 77.00 | 4.20 | 5.77% | 74.29 | 78.60 | 94186 | 72197.65 | 3.08% | 0.00 |
| 2025-10-24 | 71.68 | 72.80 | 1.73 | 2.43% | 71.37 | 75.20 | 82615 | 60934.90 | 2.70% | 0.00 |
| 2025-10-23 | 71.58 | 71.07 | -0.94 | -1.31% | 69.72 | 71.98 | 35666 | 25125.86 | 1.16% | 0.00 |
| 2025-10-22 | 71.79 | 72.01 | -0.23 | -0.32% | 70.92 | 73.33 | 40423 | 29123.72 | 1.32% | 0.00 |
| 2025-10-21 | 72.16 | 72.24 | 0.08 | 0.11% | 71.50 | 73.50 | 60323 | 43674.70 | 1.97% | 0.00 |
| 2025-10-20 | 76.50 | 72.16 | -1.89 | -2.55% | 71.47 | 77.22 | 69068 | 50770.07 | 2.26% | 0.00 |
| 2025-10-17 | 78.60 | 74.05 | -4.86 | -6.16% | 74.05 | 78.91 | 72854 | 55099.43 | 2.38% | 30.00 |
| 2025-10-16 | 79.66 | 78.91 | -1.44 | -1.79% | 78.72 | 83.50 | 76305 | 61887.73 | 2.49% | 3.00 |
| 2025-10-15 | 82.50 | 80.35 | -5.69 | -6.61% | 78.60 | 84.56 | 93693 | 75852.59 | 3.06% | 0.00 |
| 2025-10-14 | 90.60 | 86.04 | -4.53 | -5.00% | 82.68 | 90.60 | 157497 | 135354.56 | 5.14% | 0.00 |
| 2025-10-13 | 78.40 | 90.57 | 10.77 | 13.50% | 78.20 | 91.58 | 161474 | 139740.03 | 5.27% | 0.00 |
| 2025-10-10 | 76.00 | 79.80 | 2.19 | 2.82% | 74.11 | 81.50 | 110385 | 85702.32 | 3.60% | 3.94 |
| 2025-10-09 | 74.20 | 77.61 | 3.33 | 4.48% | 72.00 | 81.28 | 133736 | 104474.02 | 7.55% | 0.00 |
| 2025-09-30 | 73.80 | 74.28 | 1.53 | 2.10% | 71.50 | 76.89 | 87591 | 65516.35 | 4.94% | 0.00 |
| 2025-09-29 | 72.50 | 72.75 | 0.97 | 1.35% | 71.00 | 73.60 | 65925 | 47820.63 | 3.72% | 0.00 |
| 2025-09-26 | 74.50 | 71.78 | -2.92 | -3.91% | 71.67 | 76.11 | 110856 | 81521.59 | 6.26% | 0.00 |
| 2025-09-25 | 71.90 | 74.70 | 2.34 | 3.23% | 69.69 | 77.33 | 153622 | 112207.88 | 8.67% | 6.86 |
| 2025-09-24 | 65.00 | 72.36 | 7.36 | 11.32% | 64.35 | 73.57 | 180617 | 126057.95 | 10.19% | 2.00 |
| 2025-09-23 | 65.55 | 65.00 | 0.07 | 0.11% | 61.00 | 65.90 | 78738 | 50117.59 | 4.44% | 0.00 |
| 2025-09-22 | 64.00 | 64.93 | 0.76 | 1.18% | 63.12 | 65.88 | 62345 | 40340.58 | 3.52% | 0.00 |
| 2025-09-19 | 63.55 | 64.17 | 0.41 | 0.64% | 63.50 | 66.55 | 71457 | 46436.25 | 4.03% | 0.00 |
| 2025-09-18 | 61.70 | 63.76 | 1.86 | 3.00% | 61.63 | 66.51 | 124554 | 80165.19 | 7.03% | 3.00 |
| 2025-09-17 | 59.50 | 61.90 | 0.45 | 0.73% | 59.32 | 63.33 | 88269 | 54708.40 | 4.98% | 0.00 |
| 2025-09-16 | 60.94 | 61.45 | 0.33 | 0.54% | 60.63 | 62.18 | 40727 | 25037.17 | 2.30% | 0.00 |
| 2025-09-15 | 62.59 | 61.12 | -0.21 | -0.34% | 61.12 | 63.18 | 40471 | 25032.79 | 2.28% | 0.00 |
| 2025-09-12 | 61.92 | 61.33 | -0.70 | -1.13% | 61.33 | 63.78 | 49585 | 30939.55 | 2.80% | 0.00 |
| 2025-09-11 | 60.12 | 62.03 | 2.00 | 3.33% | 59.20 | 62.49 | 53220 | 32610.05 | 3.00% | 33.21 |
| 2025-09-10 | 60.30 | 60.03 | -0.10 | -0.17% | 59.50 | 60.99 | 39173 | 23550.15 | 2.21% | 0.00 |
| 2025-09-09 | 61.79 | 60.13 | -2.39 | -3.82% | 59.73 | 62.18 | 44954 | 27330.61 | 2.54% | 0.00 |
| 2025-09-08 | 63.01 | 62.52 | -0.56 | -0.89% | 60.89 | 63.38 | 57257 | 35598.69 | 3.23% | 0.00 |
| 2025-09-05 | 61.71 | 63.08 | 1.29 | 2.09% | 60.53 | 63.55 | 52132 | 32409.42 | 2.94% | 0.00 |
| 2025-09-04 | 67.00 | 61.79 | -5.18 | -7.73% | 59.33 | 67.50 | 79111 | 49967.74 | 4.46% | 0.00 |
| 2025-09-03 | 69.17 | 66.97 | -1.91 | -2.77% | 66.07 | 70.40 | 47698 | 32574.04 | 2.69% | 0.00 |
| 2025-09-02 | 71.51 | 68.88 | -2.60 | -3.64% | 67.70 | 72.49 | 55419 | 38410.87 | 3.13% | 0.00 |
| 2025-09-01 | 71.00 | 71.48 | 1.98 | 2.85% | 69.50 | 72.59 | 62169 | 44112.65 | 3.51% | 0.00 |
| 2025-08-29 | 71.11 | 69.50 | -3.77 | -5.15% | 68.00 | 71.11 | 90461 | 62859.01 | 5.10% | 0.00 |
| 2025-08-28 | 66.01 | 73.27 | 7.77 | 11.86% | 65.81 | 73.32 | 134506 | 94020.48 | 7.59% | 105.87 |
| 2025-08-27 | 68.28 | 65.50 | -3.25 | -4.73% | 65.44 | 70.18 | 79499 | 54371.23 | 4.49% | 2.00 |
| 2025-08-26 | 68.10 | 68.75 | 0.06 | 0.09% | 67.22 | 70.33 | 72439 | 50184.55 | 4.09% | 0.00 |
| 2025-08-25 | 68.00 | 68.69 | 1.55 | 2.31% | 66.38 | 69.88 | 99550 | 68036.00 | 5.62% | 0.00 |
| 2025-08-22 | 61.80 | 67.14 | 5.04 | 8.12% | 61.80 | 67.97 | 108188 | 70365.71 | 6.10% | 0.00 |
| 2025-08-21 | 64.20 | 62.10 | -2.67 | -4.12% | 61.71 | 64.60 | 74118 | 46772.99 | 4.18% | 0.00 |
| 2025-08-20 | 60.49 | 64.77 | 3.99 | 6.56% | 58.91 | 65.49 | 101658 | 62870.96 | 5.74% | 0.00 |
| 2025-08-19 | 61.26 | 60.78 | -0.36 | -0.59% | 59.97 | 61.76 | 45897 | 27915.34 | 2.59% | 0.00 |
| 2025-08-18 | 59.71 | 61.14 | 1.71 | 2.88% | 58.89 | 62.45 | 82344 | 50150.42 | 4.65% | 0.00 |
| 2025-08-15 | 58.61 | 59.43 | 0.80 | 1.36% | 58.10 | 59.78 | 38616 | 22850.50 | 2.18% | 0.00 |
上证大盘股票行情在线 K线走势图
富创精密(688409)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
