菲菱科思（301191）历史行情

以下为菲菱科思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
2026-10-01	79.210	76.220	79.550	76.100	-2.250	-2.867%	230.21万	1.78亿	3.151%
2026-09-30	79.210	76.220	79.550	76.100	-2.250	-2.867%	2.30万	0.00亿	0.000%
2026-09-29	78.230	78.470	79.450	77.890	-0.640	-0.809%	2.20万	0.00亿	0.000%
2026-09-28	84.770	79.110	85.800	78.160	-5.620	-6.633%	3.99万	0.00亿	0.000%
2026-09-27	88.120	84.730	88.990	84.720	-3.380	-3.836%	362.79万	3.13亿	4.966%
2026-09-24	88.120	84.730	88.990	84.720	-3.380	-3.836%	3.63万	0.00亿	0.000%
2026-09-23	86.610	88.110	90.790	85.150	1.590	1.838%	4.96万	0.00亿	0.000%
2026-09-22	88.100	86.520	89.190	85.910	-0.540	-0.620%	2.80万	0.00亿	0.000%
2026-09-21	88.210	87.060	89.400	86.700	-1.120	-1.270%	2.62万	0.00亿	0.000%
2026-09-18	87.140	88.180	89.290	85.900	2.580	3.014%	4.08万	0.00亿	0.000%
2026-09-17	86.520	85.600	88.090	85.310	-1.500	-1.722%	3.97万	0.00亿	0.000%
2026-09-16	85.000	87.100	88.150	83.820	1.370	1.598%	4.94万	0.00亿	0.000%
2026-09-15	81.520	85.730	85.850	81.520	3.480	4.231%	5.06万	0.00亿	0.000%
2026-09-14	80.200	82.250	82.930	78.490	1.650	2.047%	2.63万	0.00亿	0.000%
2026-09-11	80.210	80.600	81.300	78.000	-1.080	-1.322%	3.17万	0.00亿	0.000%
2026-09-10	82.050	81.680	82.940	81.180	-0.400	-0.487%	1.92万	0.00亿	0.000%
2026-09-09	83.080	82.080	84.620	81.440	-0.590	-0.714%	2.83万	0.00亿	0.000%
2026-09-08	84.510	82.670	85.850	82.170	-2.340	-2.753%	3.27万	0.00亿	0.000%
2026-09-07	83.930	85.010	85.660	83.250	1.920	2.311%	3.17万	0.00亿	0.000%
2026-09-04	87.680	83.090	88.330	82.300	-4.110	-4.713%	3.93万	0.00亿	0.000%
2026-09-03	88.660	87.200	89.540	85.610	-0.340	-0.388%	2.94万	0.00亿	0.000%
2026-09-02	85.400	87.540	89.100	84.200	0.890	1.027%	3.76万	0.00亿	0.000%
2026-09-01	91.550	86.650	91.550	86.370	-4.210	-4.634%	4.18万	0.00亿	0.000%
2026-08-31	84.000	90.860	91.380	83.100	2.810	3.191%	5.12万	0.00亿	0.000%
2026-08-28	92.000	88.050	94.480	87.800	-6.450	-6.825%	6.33万	0.00亿	0.000%
2026-08-27	91.550	94.500	94.910	89.600	3.750	4.132%	5.24万	0.00亿	0.000%
2026-08-26	89.020	90.750	93.450	88.500	3.280	3.750%	5.35万	0.00亿	0.000%
2026-08-25	86.060	87.470	88.440	84.000	-0.140	-0.160%	2.98万	0.00亿	0.000%
2026-08-24	92.070	87.610	92.480	84.980	-5.340	-5.745%	4.72万	0.00亿	0.000%
2026-08-21	89.910	92.950	94.650	89.110	2.250	2.481%	4.03万	0.00亿	0.000%
2026-08-20	91.490	90.700	92.440	88.380	1.800	2.025%	3.51万	0.00亿	0.000%
2026-08-19	96.400	88.900	97.500	88.590	-10.500	-10.563%	5.29万	0.00亿	0.000%
2026-08-18	101.690	99.400	102.000	96.250	-2.100	-2.069%	6.12万	0.00亿	0.000%
2026-08-17	99.170	101.500	101.730	98.100	4.150	4.263%	6.82万	0.00亿	0.000%
2026-08-14	96.100	97.350	100.950	94.580	1.240	1.290%	6.72万	0.00亿	0.000%
2026-08-13	97.000	96.110	100.030	94.800	1.490	1.575%	9.11万	0.00亿	0.000%
2026-08-12	93.840	94.620	96.090	91.850	1.140	1.220%	3.77万	0.00亿	0.000%
2026-08-11	92.490	93.480	95.660	91.120	0.100	0.107%	3.45万	0.00亿	0.000%
2026-08-10	96.360	93.380	96.360	91.240	-2.300	-2.404%	4.43万	0.00亿	0.000%
2026-08-07	93.390	95.680	96.360	92.150	1.820	1.939%	5.63万	0.00亿	0.000%
2026-08-06	88.010	93.860	95.410	88.000	3.630	4.023%	7.27万	0.00亿	0.000%
2026-08-05	84.540	90.230	92.500	84.020	4.930	5.780%	7.41万	0.00亿	0.000%
2026-08-04	83.280	85.300	85.990	81.990	2.840	3.444%	5.42万	0.00亿	0.000%
2026-08-03	87.250	82.460	91.510	81.120	-5.740	-6.508%	5.76万	0.00亿	0.000%
2026-07-31	88.000	88.200	91.340	86.700	5.470	6.612%	6.54万	0.00亿	0.000%
2026-07-30	95.530	82.730	95.800	82.730	-11.170	-11.896%	6.66万	0.00亿	0.000%
2026-07-29	102.580	93.900	103.010	91.110	-8.600	-8.390%	6.95万	0.00亿	0.000%
2026-07-28	105.000	102.500	106.970	101.830	-5.730	-5.294%	5.87万	0.00亿	0.000%
2026-07-27	107.460	108.230	110.010	101.200	0.820	0.763%	6.31万	0.00亿	0.000%
2026-07-24	105.500	107.410	114.850	104.510	-1.700	-1.558%	7.28万	0.00亿	0.000%
2026-07-23	115.730	109.110	119.100	107.870	-6.610	-5.712%	9.70万	0.00亿	0.000%
2026-07-22	100.000	115.720	122.830	98.890	12.840	12.481%	14.43万	0.00亿	0.000%
2026-07-21	101.430	102.880	103.000	83.200	1.980	1.962%	10.90万	0.00亿	0.000%
2026-07-20	103.030	100.900	110.360	97.970	3.390	3.477%	10.99万	0.00亿	0.000%
2026-07-17	110.280	97.510	111.990	96.220	-15.290	-13.555%	10.74万	0.00亿	0.000%
2026-07-16	113.940	112.800	121.120	111.120	-1.770	-1.545%	8.46万	0.00亿	0.000%
2026-07-15	118.770	114.570	120.870	111.870	-5.160	-4.310%	8.65万	0.00亿	0.000%
2026-07-14	135.900	119.730	139.410	113.760	-9.350	-7.244%	12.29万	0.00亿	0.000%
2026-07-13	123.670	129.080	137.770	123.670	6.250	5.088%	14.24万	0.00亿	0.000%
2026-07-10	128.520	122.830	134.880	122.000	-3.160	-2.508%	13.36万	0.00亿	0.000%
2026-07-09	127.200	125.990	127.200	118.200	-1.910	-1.493%	12.13万	0.00亿	0.000%
2026-07-08	129.880	127.900	135.550	126.180	2.900	2.320%	13.76万	0.00亿	0.000%
2026-07-07	130.820	125.000	134.000	123.220	-10.010	-7.414%	12.32万	0.00亿	0.000%
2026-07-06	114.700	135.010	135.010	111.010	22.500	19.998%	13.81万	0.00亿	0.000%
2026-07-03	117.360	112.510	127.800	112.270	0.670	0.599%	8.19万	0.00亿	0.000%
2026-07-02	115.130	111.840	118.990	111.000	-5.160	-4.410%	5.74万	0.00亿	0.000%
2026-07-01	114.340	117.000	121.380	112.620	3.450	3.038%	9.75万	0.00亿	0.000%
2026-06-30	96.080	113.550	114.630	96.080	16.550	17.062%	9.01万	0.00亿	0.000%
2026-06-29	99.860	97.000	102.990	94.000	-3.330	-3.319%	4.00万	0.00亿	0.000%
2026-06-26	106.220	100.330	106.300	99.000	-7.910	-7.308%	4.34万	0.00亿	0.000%
2026-06-25	107.000	108.240	109.460	104.100	1.350	1.263%	4.70万	0.00亿	0.000%
2026-06-24	106.620	106.890	108.000	104.480	-0.230	-0.215%	3.28万	0.00亿	0.000%
2026-06-23	109.870	107.120	110.700	105.500	-4.050	-3.643%	3.62万	0.00亿	0.000%
2026-06-22	111.240	111.170	113.240	105.860	0.190	0.171%	6.06万	0.00亿	0.000%
2026-06-18	105.310	110.980	114.920	103.670	5.680	5.394%	7.21万	0.00亿	0.000%
2026-06-17	103.800	105.300	105.990	102.800	0.570	0.544%	4.03万	0.00亿	0.000%
2026-06-16	104.160	104.730	108.090	101.930	1.180	1.140%	5.25万	0.00亿	0.000%
2026-06-15	92.800	103.550	104.800	92.140	11.730	12.775%	8.46万	0.00亿	0.000%
2026-06-12	96.210	91.820	97.640	90.600	-2.010	-2.142%	4.02万	0.00亿	0.000%
2026-06-11	94.060	93.830	96.840	92.280	-1.570	-1.646%	4.46万	0.00亿	0.000%
2026-06-10	93.720	95.400	96.480	91.950	0.450	0.474%	3.65万	0.00亿	0.000%
2026-06-09	93.000	94.950	94.990	91.000	4.650	5.150%	4.28万	0.00亿	0.000%
2026-06-08	90.310	90.300	94.000	87.900	-6.797	-7.000%	5.66万	0.00亿	0.000%
2026-06-05	98.972	97.097	100.625	95.515	-3.843	-3.807%	4.53万	0.00亿	0.000%
2026-06-04	99.630	100.940	101.791	96.882	-1.181	-1.156%	4.55万	0.00亿	0.000%
2026-06-03	106.486	102.121	110.744	100.761	-1.696	-1.634%	5.38万	0.00亿	0.000%
2026-06-02	101.820	103.817	105.413	99.351	2.913	2.887%	3.98万	0.00亿	0.000%
2026-06-01	109.098	100.904	112.190	100.053	-8.158	-7.480%	5.05万	0.00亿	0.000%
2026-05-29	119.124	109.062	120.083	107.932	-11.529	-9.560%	6.29万	0.00亿	0.000%
2026-05-28	114.358	120.591	121.500	114.043	5.732	4.990%	5.60万	0.00亿	0.000%
2026-05-27	120.798	114.859	122.215	113.664	-4.666	-3.904%	5.89万	0.00亿	0.000%
2026-05-26	131.175	119.525	133.322	117.363	-12.223	-9.278%	6.92万	0.00亿	0.000%
2026-05-25	124.126	131.748	135.827	121.514	13.884	11.780%	8.22万	0.00亿	0.000%
2026-05-22	107.638	117.864	118.508	107.595	10.605	9.887%	5.48万	0.00亿	0.000%
2026-05-21	120.219	107.259	121.271	106.844	-12.767	-10.637%	5.86万	0.00亿	0.000%
2026-05-20	114.358	120.026	126.523	113.664	3.607	3.098%	7.04万	0.00亿	0.000%
2026-05-19	110.780	116.419	116.462	106.200	5.181	4.658%	5.33万	0.00亿	0.000%
2026-05-18	108.039	111.238	114.802	107.810	0.888	0.805%	3.57万	0.00亿	0.000%
2026-05-15	112.161	110.350	115.059	107.309	-1.861	-1.658%	5.48万	0.00亿	0.000%
2026-05-14	121.507	112.211	125.622	111.839	-3.328	-2.880%	6.91万	0.00亿	0.000%
2026-05-13	109.348	115.539	119.367	107.273	4.330	3.894%	6.65万	0.00亿	0.000%
2026-05-12	116.991	111.209	117.850	110.143	-8.015	-6.723%	6.72万	0.00亿	0.000%
2026-05-11	115.496	119.224	121.414	112.447	5.353	4.701%	7.32万	0.00亿	0.000%
2026-05-08	110.694	113.871	115.574	108.640	3.234	2.923%	5.58万	0.00亿	0.000%
2026-05-07	109.585	110.637	112.884	107.796	1.024	0.934%	4.30万	0.00亿	0.000%
2026-05-06	104.926	109.613	115.625	103.623	7.750	7.608%	6.51万	0.00亿	0.000%
2026-04-30	106.100	101.863	107.717	98.557	-4.845	-4.540%	4.78万	0.00亿	0.000%
2026-04-29	102.843	106.708	109.957	102.414	2.147	2.053%	4.04万	0.00亿	0.000%
2026-04-28	109.248	104.561	109.348	103.037	-5.074	-4.628%	5.16万	0.00亿	0.000%
2026-04-27	113.893	109.635	115.360	108.848	-3.263	-2.890%	4.92万	0.00亿	0.000%
2026-04-24	107.910	112.898	120.212	99.244	5.582	5.201%	8.74万	0.00亿	0.000%
2026-04-23	111.495	107.316	112.612	106.343	-4.766	-4.252%	4.04万	0.00亿	0.000%
2026-04-22	102.185	112.082	115.789	101.477	9.432	9.189%	6.49万	0.00亿	0.000%
2026-04-21	102.614	102.650	104.196	100.224	-1.711	-1.640%	3.14万	0.00亿	0.000%
2026-04-20	103.631	104.361	109.205	102.249	0.022	0.021%	4.13万	0.00亿	0.000%
2026-04-17	106.486	104.339	107.881	104.175	-2.698	-2.521%	3.84万	0.00亿	0.000%
2026-04-16	105.770	107.037	111.424	103.867	-0.895	-0.829%	4.86万	0.00亿	0.000%
2026-04-15	100.754	107.932	109.119	99.043	6.985	6.919%	7.61万	0.00亿	0.000%
2026-04-14	102.908	100.947	103.824	98.872	-1.460	-1.426%	4.56万	0.00亿	0.000%
2026-04-13	104.339	102.407	105.985	101.999	-3.721	-3.506%	4.49万	0.00亿	0.000%
2026-04-10	105.770	106.128	109.341	103.266	1.324	1.263%	4.96万	0.00亿	0.000%
2026-04-09	105.649	104.804	107.774	103.838	-2.806	-2.608%	5.07万	0.00亿	0.000%
2026-04-08	106.486	107.610	114.000	104.661	3.672	3.533%	9.26万	0.00亿	0.000%
2026-04-07	98.407	103.938	106.486	97.025	0.000	0.000%	7.53万	0.00亿	0.000%
2026-04-03	97.340	98.557	101.398	95.787	0.000	0.000%	6.34万	0.00亿	0.000%
2026-04-02	96.868	96.546	99.287	95.823	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-01	92.173	98.829	98.886	90.599	0.000	0.000%	6.21万	0.00亿	0.000%