兴福电子(688545)股票行情
兴福电子(688545)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 |
|---|
| 2026-02-05 | 49.19 | 50.58 | -0.19 | -0.37% | 47.94 | 51.10 | 61763 | 30426.89 | 3.39% | 0.00 |
| 2026-02-04 | 51.96 | 50.77 | -0.98 | -1.89% | 49.70 | 52.00 | 91204 | 46201.99 | 5.00% | 0.00 |
| 2026-02-03 | 50.21 | 51.75 | 2.74 | 5.59% | 50.21 | 54.40 | 98943 | 51908.79 | 5.43% | 0.00 |
| 2026-02-02 | 50.08 | 49.01 | -1.49 | -2.95% | 48.82 | 52.20 | 79388 | 39766.43 | 4.36% | 0.00 |
| 2026-01-30 | 48.20 | 50.50 | 2.21 | 4.58% | 47.70 | 51.50 | 75184 | 37457.55 | 4.13% | 0.00 |
| 2026-01-29 | 51.14 | 48.29 | -2.37 | -4.68% | 48.08 | 52.22 | 91161 | 45666.89 | 5.00% | 0.00 |
| 2026-01-28 | 53.03 | 50.66 | -2.34 | -4.42% | 49.50 | 54.50 | 126489 | 65317.14 | 6.94% | 0.00 |
| 2026-01-27 | 46.81 | 53.00 | 5.90 | 12.53% | 46.80 | 54.00 | 134016 | 69421.74 | 7.35% | 0.00 |
| 2026-01-26 | 49.30 | 47.10 | -2.16 | -4.38% | 46.78 | 49.80 | 64190 | 30762.12 | 3.52% | 0.00 |
| 2026-01-23 | 47.40 | 49.26 | 2.18 | 4.63% | 46.50 | 49.77 | 77571 | 37326.69 | 4.26% | 0.00 |
| 2026-01-22 | 48.58 | 47.08 | -1.45 | -2.99% | 46.84 | 49.92 | 91230 | 43637.60 | 5.01% | 0.00 |
| 2026-01-21 | 45.05 | 48.53 | 2.40 | 5.20% | 44.81 | 49.94 | 116503 | 55304.06 | 15.98% | 0.00 |
| 2026-01-20 | 43.77 | 46.13 | 2.12 | 4.82% | 43.53 | 48.61 | 122690 | 57006.14 | 16.83% | 0.00 |
| 2026-01-19 | 45.78 | 44.01 | -1.77 | -3.87% | 44.01 | 46.00 | 74076 | 32944.44 | 10.16% | 8.45 |
| 2026-01-16 | 42.75 | 45.78 | 3.51 | 8.30% | 42.70 | 47.99 | 129536 | 59261.39 | 17.77% | 0.00 |
| 2026-01-15 | 40.01 | 42.27 | 1.71 | 4.22% | 40.00 | 42.50 | 88631 | 36979.76 | 12.16% | 0.00 |
| 2026-01-14 | 39.66 | 40.56 | 0.71 | 1.78% | 39.55 | 41.15 | 80425 | 32488.14 | 11.03% | 0.00 |
| 2026-01-13 | 41.50 | 39.85 | -1.97 | -4.71% | 39.71 | 41.74 | 88813 | 36025.05 | 12.19% | 2.00 |
| 2026-01-12 | 42.10 | 41.82 | -1.06 | -2.47% | 40.82 | 42.66 | 110025 | 45653.06 | 15.10% | 0.00 |
| 2026-01-09 | 43.50 | 42.88 | -1.86 | -4.16% | 42.36 | 44.11 | 91531 | 39422.63 | 12.56% | 0.00 |
| 2026-01-08 | 44.00 | 44.74 | -0.11 | -0.25% | 41.90 | 44.88 | 150715 | 64682.98 | 20.68% | 8.55 |
| 2026-01-07 | 39.80 | 44.85 | 6.07 | 15.65% | 39.40 | 44.88 | 182458 | 76288.21 | 25.03% | 0.00 |
| 2026-01-06 | 38.70 | 38.78 | -0.26 | -0.67% | 38.57 | 39.55 | 69151 | 26910.03 | 9.49% | 0.00 |
| 2026-01-05 | 37.69 | 39.04 | 1.49 | 3.97% | 37.49 | 39.95 | 99262 | 38420.75 | 13.62% | 0.00 |
| 2025-12-31 | 36.97 | 37.55 | 1.06 | 2.90% | 36.49 | 39.39 | 98032 | 37221.60 | 13.45% | 0.00 |
| 2025-12-30 | 36.78 | 36.49 | -0.17 | -0.46% | 36.25 | 37.41 | 38467 | 14129.79 | 5.28% | 0.00 |
| 2025-12-29 | 37.70 | 36.66 | -0.59 | -1.58% | 36.50 | 37.70 | 34905 | 12845.97 | 4.79% | 0.00 |
| 2025-12-26 | 38.10 | 37.25 | -0.85 | -2.23% | 37.13 | 38.35 | 60214 | 22637.34 | 8.26% | 0.00 |
| 2025-12-25 | 37.50 | 38.10 | 0.82 | 2.20% | 37.06 | 38.60 | 65891 | 25031.22 | 9.04% | 0.00 |
| 2025-12-24 | 37.05 | 37.28 | 0.15 | 0.40% | 36.71 | 37.57 | 46559 | 17287.05 | 6.39% | 0.00 |
| 2025-12-23 | 37.54 | 37.13 | -0.49 | -1.30% | 36.88 | 38.10 | 47560 | 17772.49 | 6.53% | 0.00 |
| 2025-12-22 | 37.73 | 37.62 | 0.24 | 0.64% | 37.30 | 38.42 | 46923 | 17750.49 | 6.44% | 0.00 |
| 2025-12-19 | 37.73 | 37.38 | -0.10 | -0.27% | 36.60 | 38.55 | 44744 | 16849.78 | 6.14% | 0.00 |
| 2025-12-18 | 38.34 | 37.48 | -0.86 | -2.24% | 37.44 | 38.68 | 48651 | 18414.20 | 6.68% | 0.00 |
| 2025-12-17 | 38.20 | 38.34 | 0.20 | 0.52% | 37.60 | 38.92 | 70496 | 26916.96 | 9.67% | 0.00 |
| 2025-12-16 | 37.31 | 38.14 | 0.46 | 1.22% | 36.88 | 38.80 | 85243 | 32232.42 | 11.70% | 0.00 |
| 2025-12-15 | 36.65 | 37.68 | 0.52 | 1.40% | 36.20 | 38.90 | 101204 | 38127.79 | 13.89% | 0.00 |
| 2025-12-12 | 35.85 | 37.16 | 1.20 | 3.34% | 35.07 | 37.19 | 84943 | 30762.65 | 11.65% | 0.00 |
| 2025-12-11 | 37.06 | 35.96 | -1.09 | -2.94% | 35.88 | 37.45 | 81898 | 29948.42 | 11.24% | 0.00 |
| 2025-12-10 | 33.42 | 37.05 | 4.20 | 12.79% | 33.32 | 37.15 | 137634 | 48996.18 | 18.88% | 0.00 |
| 2025-12-09 | 33.58 | 32.85 | -0.81 | -2.41% | 32.79 | 33.94 | 35241 | 11743.08 | 4.84% | 0.00 |
| 2025-12-08 | 32.86 | 33.66 | 0.81 | 2.47% | 32.86 | 33.77 | 30996 | 10368.96 | 4.25% | 0.00 |
| 2025-12-05 | 33.08 | 32.85 | -0.31 | -0.93% | 31.88 | 33.09 | 33939 | 11026.09 | 4.66% | 0.00 |
| 2025-12-04 | 33.45 | 33.16 | 0.00 | 0.00% | 32.53 | 33.66 | 23335 | 7706.11 | 3.20% | 0.00 |
| 2025-12-03 | 33.55 | 33.16 | -0.49 | -1.46% | 32.90 | 33.60 | 26606 | 8823.60 | 3.65% | 0.00 |
| 2025-12-02 | 34.38 | 33.65 | -0.90 | -2.60% | 33.45 | 34.55 | 29371 | 9940.57 | 4.03% | 0.00 |
| 2025-12-01 | 33.79 | 34.55 | 0.99 | 2.95% | 33.58 | 35.35 | 52714 | 18270.30 | 7.23% | 0.00 |
| 2025-11-28 | 32.60 | 33.56 | 0.85 | 2.60% | 32.45 | 33.77 | 38365 | 12738.25 | 5.26% | 0.00 |
| 2025-11-27 | 32.73 | 32.71 | 0.12 | 0.37% | 32.63 | 33.60 | 35107 | 11633.38 | 4.82% | 0.00 |
| 2025-11-26 | 33.10 | 32.59 | -0.53 | -1.60% | 32.40 | 33.16 | 26395 | 8643.45 | 3.62% | 0.00 |
| 2025-11-25 | 33.10 | 33.12 | 0.59 | 1.81% | 32.68 | 33.62 | 36477 | 12107.22 | 5.00% | 0.00 |
| 2025-11-24 | 32.70 | 32.53 | 0.18 | 0.56% | 31.94 | 32.97 | 42226 | 13758.02 | 5.79% | 0.00 |
| 2025-11-21 | 35.18 | 32.35 | -3.49 | -9.74% | 32.30 | 35.59 | 79518 | 26838.88 | 10.91% | 0.00 |
| 2025-11-20 | 36.70 | 35.84 | -0.36 | -0.99% | 35.50 | 37.97 | 44749 | 16357.54 | 6.14% | 0.00 |
| 2025-11-19 | 36.51 | 36.20 | -0.90 | -2.43% | 35.80 | 37.80 | 55742 | 20409.78 | 7.65% | 8.00 |
| 2025-11-18 | 36.60 | 37.10 | 0.28 | 0.76% | 36.13 | 38.18 | 62842 | 23358.74 | 8.62% | 0.00 |
| 2025-11-17 | 37.45 | 36.82 | -0.13 | -0.35% | 36.62 | 38.71 | 56765 | 21281.96 | 7.79% | 0.00 |
| 2025-11-14 | 37.73 | 36.95 | -1.24 | -3.25% | 36.73 | 37.83 | 56958 | 21196.84 | 7.81% | 0.00 |
| 2025-11-13 | 37.45 | 38.19 | 0.46 | 1.22% | 37.35 | 39.62 | 86743 | 33310.57 | 11.90% | 0.00 |
| 2025-11-12 | 37.15 | 37.73 | 0.36 | 0.96% | 35.89 | 38.50 | 71782 | 26854.03 | 9.85% | 0.00 |
| 2025-11-11 | 38.68 | 37.37 | -0.49 | -1.29% | 37.16 | 38.87 | 58079 | 22032.09 | 7.97% | 0.00 |
| 2025-11-10 | 35.66 | 37.86 | 2.04 | 5.70% | 35.66 | 38.50 | 97044 | 36537.48 | 13.31% | 0.00 |
| 2025-11-07 | 36.07 | 35.82 | -0.55 | -1.51% | 35.32 | 36.37 | 41254 | 14761.20 | 5.66% | 0.00 |
| 2025-11-06 | 35.00 | 36.37 | 1.79 | 5.18% | 35.00 | 36.77 | 70920 | 25464.66 | 9.73% | 0.00 |
| 2025-11-05 | 34.55 | 34.58 | -0.52 | -1.48% | 33.80 | 35.02 | 33489 | 11513.61 | 4.59% | 0.00 |
| 2025-11-04 | 35.70 | 35.10 | -0.72 | -2.01% | 34.85 | 35.93 | 29335 | 10315.79 | 4.02% | 0.00 |
| 2025-11-03 | 36.58 | 35.82 | -0.62 | -1.70% | 34.75 | 36.58 | 40328 | 14267.26 | 5.53% | 9.33 |
| 2025-10-31 | 37.00 | 36.44 | -0.51 | -1.38% | 36.02 | 37.13 | 37339 | 13635.70 | 5.12% | 0.00 |
| 2025-10-30 | 37.90 | 36.95 | -0.94 | -2.48% | 36.90 | 38.22 | 48751 | 18251.76 | 6.69% | 0.00 |
| 2025-10-29 | 38.10 | 37.89 | -0.19 | -0.50% | 37.35 | 38.45 | 51415 | 19435.84 | 7.05% | 0.00 |
| 2025-10-28 | 38.07 | 38.08 | -0.53 | -1.37% | 37.77 | 38.74 | 54777 | 20923.41 | 7.52% | 0.00 |
| 2025-10-27 | 39.22 | 38.61 | 0.00 | 0.00% | 38.01 | 39.95 | 99232 | 38473.81 | 13.62% | 6.92 |
| 2025-10-24 | 36.06 | 38.61 | 2.76 | 7.70% | 35.83 | 38.77 | 97956 | 36779.68 | 13.44% | 0.00 |
| 2025-10-23 | 36.56 | 35.85 | -1.01 | -2.74% | 35.11 | 36.92 | 51782 | 18453.92 | 7.10% | 0.00 |
| 2025-10-22 | 37.40 | 36.86 | -0.31 | -0.83% | 36.70 | 37.99 | 66048 | 24677.09 | 9.06% | 0.00 |
| 2025-10-21 | 35.08 | 37.17 | 2.17 | 6.20% | 35.08 | 37.58 | 83653 | 30826.14 | 11.48% | 0.00 |
| 2025-10-20 | 35.13 | 35.00 | 0.72 | 2.10% | 34.68 | 35.54 | 46367 | 16263.98 | 6.36% | 0.00 |
| 2025-10-17 | 36.23 | 34.28 | -2.05 | -5.64% | 34.23 | 36.23 | 69002 | 24156.11 | 9.47% | 0.00 |
| 2025-10-16 | 36.30 | 36.33 | -0.12 | -0.33% | 36.04 | 37.52 | 65955 | 24180.73 | 9.05% | 0.00 |
| 2025-10-15 | 36.31 | 36.45 | 0.12 | 0.33% | 35.52 | 36.89 | 65038 | 23528.86 | 8.92% | 0.00 |
上证大盘股票行情在线 K线走势图
兴福电子(688545)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
