富邦科技（300387）历史行情
以下为富邦科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.400 | 7.540 | 7.540 | 7.240 | 0.110 | 1.480% | 5.76万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.430 | 7.430 | 7.530 | 7.350 | 0.000 | 0.000% | 3.24万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.470 | 7.430 | 7.510 | 7.360 | -0.020 | -0.268% | 325.40万 | 0.24亿 | 1.126% |
| 2026-10-06 | 7.470 | 7.430 | 7.510 | 7.360 | -0.020 | -0.268% | 325.40万 | 0.24亿 | 1.126% |
| 2026-10-05 | 7.470 | 7.430 | 7.510 | 7.360 | -0.020 | -0.268% | 325.40万 | 0.24亿 | 1.126% |
| 2026-10-02 | 7.470 | 7.430 | 7.510 | 7.360 | -0.020 | -0.268% | 325.40万 | 0.24亿 | 1.126% |
| 2026-10-01 | 7.470 | 7.430 | 7.510 | 7.360 | -0.020 | -0.268% | 325.40万 | 0.24亿 | 1.126% |
| 2026-09-30 | 7.470 | 7.430 | 7.510 | 7.360 | -0.020 | -0.268% | 3.25万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.340 | 7.450 | 7.490 | 7.260 | 0.100 | 1.361% | 3.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.340 | 7.350 | 7.450 | 7.280 | -0.030 | -0.407% | 4.51万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.400 | 7.380 | 7.470 | 7.350 | -0.020 | -0.270% | 407.09万 | 0.30亿 | 1.409% |
| 2026-09-24 | 7.400 | 7.380 | 7.470 | 7.350 | -0.020 | -0.270% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.440 | 7.400 | 7.460 | 7.330 | -0.080 | -1.070% | 4.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.450 | 7.480 | 7.520 | 7.350 | 0.030 | 0.403% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.310 | 7.450 | 7.490 | 7.280 | 0.150 | 2.055% | 6.62万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.360 | 7.300 | 7.410 | 7.270 | -0.040 | -0.545% | 6.42万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.270 | 7.340 | 7.370 | 7.150 | 0.020 | 0.273% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.280 | 7.320 | 7.380 | 7.200 | 0.030 | 0.412% | 6.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.580 | 7.290 | 7.590 | 7.260 | -0.280 | -3.699% | 9.18万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.680 | 7.570 | 7.720 | 7.480 | -0.110 | -1.432% | 8.72万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.950 | 7.680 | 8.200 | 7.590 | -0.270 | -3.396% | 12.43万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.280 | 7.950 | 8.320 | 7.930 | -0.390 | -4.676% | 16.25万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.230 | 8.340 | 8.470 | 8.070 | 0.040 | 0.482% | 25.30万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.810 | 8.300 | 8.570 | 7.810 | 0.430 | 5.464% | 31.93万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.650 | 7.870 | 7.950 | 7.630 | 0.210 | 2.742% | 8.88万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.590 | 7.660 | 7.770 | 7.560 | 0.070 | 0.922% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.740 | 7.590 | 7.850 | 7.560 | -0.160 | -2.065% | 7.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.840 | 7.750 | 7.900 | 7.680 | -0.150 | -1.899% | 10.48万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.710 | 7.900 | 8.050 | 7.670 | 0.180 | 2.332% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.820 | 7.720 | 7.930 | 7.690 | -0.220 | -2.771% | 12.79万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.650 | 7.940 | 7.990 | 7.630 | 0.210 | 2.717% | 13.22万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.610 | 7.730 | 7.770 | 7.590 | 0.220 | 2.929% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.370 | 7.510 | 7.540 | 7.360 | 0.060 | 0.805% | 7.24万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.170 | 7.450 | 7.470 | 7.170 | 0.220 | 3.043% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.320 | 7.230 | 7.360 | 7.170 | -0.080 | -1.094% | 7.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.320 | 7.310 | 7.350 | 7.180 | -0.060 | -0.814% | 7.94万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.440 | 7.370 | 7.560 | 7.280 | -0.090 | -1.206% | 13.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.600 | 7.460 | 7.720 | 7.430 | -0.270 | -3.493% | 16.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.430 | 7.730 | 7.970 | 7.400 | 0.240 | 3.204% | 22.06万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.340 | 7.490 | 7.490 | 7.250 | 0.250 | 3.453% | 7.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.230 | 7.240 | 7.290 | 7.150 | 0.010 | 0.138% | 3.86万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.330 | 7.230 | 7.330 | 7.200 | -0.110 | -1.499% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.250 | 7.340 | 7.350 | 7.240 | 0.070 | 0.963% | 4.44万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.310 | 7.270 | 7.370 | 7.230 | -0.070 | -0.954% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.190 | 7.340 | 7.350 | 7.130 | 0.180 | 2.514% | 5.38万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.180 | 7.160 | 7.210 | 7.040 | -0.050 | -0.693% | 5.16万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.120 | 7.210 | 7.230 | 7.060 | 0.050 | 0.698% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.160 | 7.160 | 7.180 | 7.040 | 0.040 | 0.562% | 6.58万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.180 | 7.120 | 7.300 | 7.090 | -0.020 | -0.280% | 5.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.010 | 7.140 | 7.160 | 7.000 | 0.140 | 2.000% | 5.18万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.960 | 7.000 | 7.040 | 6.900 | 0.060 | 0.865% | 4.76万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.880 | 6.940 | 7.030 | 6.850 | 0.060 | 0.872% | 6.16万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.710 | 6.880 | 6.930 | 6.710 | 0.140 | 2.077% | 5.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.640 | 6.740 | 6.770 | 6.600 | 0.070 | 1.049% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.560 | 6.670 | 6.720 | 6.480 | 0.110 | 1.677% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.710 | 6.560 | 6.750 | 6.510 | -0.200 | -2.959% | 4.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.430 | 6.760 | 6.760 | 6.420 | 0.260 | 4.000% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.580 | 6.500 | 6.710 | 6.450 | -0.150 | -2.256% | 7.04万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.710 | 6.650 | 6.780 | 6.500 | -0.100 | -1.481% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.890 | 6.750 | 7.060 | 6.640 | -0.140 | -2.032% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.070 | 6.890 | 7.190 | 6.800 | -0.180 | -2.546% | 7.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.030 | 7.070 | 7.150 | 6.940 | 0.000 | 0.000% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.980 | 7.070 | 7.100 | 6.910 | 0.070 | 1.000% | 6.38万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.730 | 7.000 | 7.010 | 6.670 | 0.260 | 3.858% | 5.98万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.960 | 6.740 | 7.020 | 6.720 | -0.250 | -3.577% | 4.68万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.860 | 6.990 | 7.100 | 6.730 | 0.130 | 1.895% | 5.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.920 | 6.860 | 7.000 | 6.710 | -0.070 | -1.010% | 5.57万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.980 | 6.930 | 7.030 | 6.830 | -0.040 | -0.574% | 4.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.220 | 6.970 | 7.220 | 6.950 | -0.250 | -3.463% | 5.94万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.100 | 7.220 | 7.320 | 7.100 | 0.110 | 1.547% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.040 | 7.110 | 7.180 | 6.950 | 0.130 | 1.862% | 6.69万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.900 | 6.980 | 7.130 | 6.890 | 0.010 | 0.143% | 6.98万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.800 | 6.970 | 7.060 | 6.740 | 0.180 | 2.651% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.770 | 6.790 | 6.870 | 6.670 | -0.070 | -1.020% | 6.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.800 | 6.860 | 6.910 | 6.570 | 0.010 | 0.146% | 8.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.930 | 6.850 | 6.970 | 6.750 | -0.080 | -1.154% | 5.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.150 | 6.930 | 7.160 | 6.890 | -0.210 | -2.941% | 6.57万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.330 | 7.140 | 7.400 | 7.080 | -0.240 | -3.252% | 6.07万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.310 | 7.380 | 7.500 | 7.260 | 0.060 | 0.820% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.160 | 7.320 | 7.340 | 6.910 | 0.150 | 2.092% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.180 | 7.170 | 7.220 | 7.020 | -0.030 | -0.417% | 5.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.390 | 7.200 | 7.390 | 7.140 | -0.200 | -2.703% | 6.55万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.470 | 7.400 | 7.500 | 7.250 | -0.080 | -1.070% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.570 | 7.480 | 7.680 | 7.400 | -0.070 | -0.927% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.510 | 7.550 | 7.620 | 7.310 | 0.070 | 0.936% | 6.39万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.390 | 7.480 | 7.540 | 7.300 | 0.020 | 0.268% | 4.05万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.530 | 7.460 | 7.570 | 7.320 | -0.080 | -1.061% | 4.58万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.480 | 7.540 | 7.630 | 7.380 | 0.100 | 1.344% | 4.77万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.570 | 7.440 | 7.700 | 7.370 | -0.210 | -2.745% | 6.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.600 | 7.650 | 7.770 | 7.460 | 0.130 | 1.729% | 6.18万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.760 | 7.520 | 7.840 | 7.520 | -0.300 | -3.836% | 6.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.940 | 7.820 | 8.200 | 7.750 | 0.040 | 0.514% | 8.22万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.960 | 7.780 | 7.980 | 7.720 | -0.180 | -2.261% | 4.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.690 | 7.960 | 8.030 | 7.610 | 0.270 | 3.511% | 6.22万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.840 | 7.690 | 7.920 | 7.610 | -0.150 | -1.913% | 6.59万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.790 | 7.840 | 7.920 | 7.640 | 0.050 | 0.642% | 5.99万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.070 | 7.790 | 8.070 | 7.680 | -0.220 | -2.747% | 7.67万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.190 | 8.010 | 8.220 | 7.930 | -0.210 | -2.555% | 7.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.400 | 8.220 | 8.490 | 8.140 | -0.170 | -2.026% | 5.50万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.260 | 8.390 | 8.490 | 8.120 | 0.210 | 2.567% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.580 | 8.180 | 8.680 | 8.170 | -0.390 | -4.551% | 8.30万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.700 | 8.570 | 8.700 | 8.420 | -0.110 | -1.267% | 5.71万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.690 | 8.680 | 8.810 | 8.560 | -0.010 | -0.115% | 5.52万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.710 | 8.690 | 8.750 | 8.550 | -0.020 | -0.230% | 6.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.830 | 8.710 | 8.910 | 8.660 | -0.080 | -0.910% | 5.88万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.950 | 8.790 | 8.990 | 8.770 | -0.160 | -1.788% | 5.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.920 | 8.950 | 9.040 | 8.880 | 0.030 | 0.336% | 6.25万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.120 | 8.920 | 9.150 | 8.870 | -0.220 | -2.407% | 7.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.120 | 9.140 | 9.180 | 9.030 | 0.020 | 0.219% | 7.46万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.090 | 9.120 | 9.170 | 9.040 | 0.040 | 0.441% | 6.96万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.250 | 9.080 | 9.260 | 9.060 | -0.170 | -1.838% | 10.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.130 | 9.250 | 9.280 | 9.080 | 0.120 | 1.314% | 11.39万 | 0.00亿 | 0.000% |
| 2026-04-30 | 9.110 | 9.130 | 9.210 | 9.050 | 0.020 | 0.220% | 8.75万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.940 | 9.110 | 9.140 | 8.860 | 0.160 | 1.788% | 10.55万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.850 | 8.950 | 9.100 | 8.830 | 0.000 | 0.000% | 10.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.870 | 8.950 | 8.960 | 8.640 | 0.010 | 0.112% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.700 | 8.940 | 9.050 | 8.680 | 0.140 | 1.591% | 15.82万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.730 | 8.800 | 8.910 | 8.620 | 0.160 | 1.852% | 13.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.550 | 8.640 | 8.700 | 8.520 | 0.080 | 0.935% | 8.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.480 | 8.560 | 8.570 | 8.390 | 0.070 | 0.824% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.450 | 8.490 | 8.520 | 8.390 | 0.020 | 0.236% | 6.32万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.550 | 8.470 | 8.570 | 8.380 | -0.080 | -0.936% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.440 | 8.550 | 8.590 | 8.340 | 0.130 | 1.544% | 7.38万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.560 | 8.420 | 8.580 | 8.400 | -0.100 | -1.174% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.630 | 8.520 | 8.660 | 8.400 | -0.110 | -1.275% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.740 | 8.630 | 8.740 | 8.490 | 0.000 | 0.000% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.670 | 8.710 | 8.780 | 8.570 | 0.000 | 0.000% | 8.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.680 | 8.580 | 8.790 | 8.510 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.620 | 8.700 | 8.710 | 8.510 | 0.000 | 0.000% | 11.96万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.120 | 8.610 | 8.630 | 8.090 | 0.000 | 0.000% | 12.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.550 | 8.110 | 8.660 | 8.070 | 0.000 | 0.000% | 11.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.790 | 8.600 | 8.820 | 8.540 | 0.000 | 0.000% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.850 | 8.790 | 8.880 | 8.680 | 0.000 | 0.000% | 7.43万 | 0.00亿 | 0.000% |