富特科技（301607）历史行情

以下为富特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
2026-10-02	42.770	41.930	42.880	41.600	-0.720	-1.688%	571.30万	2.40亿	3.764%
2026-10-01	42.770	41.930	42.880	41.600	-0.720	-1.688%	571.30万	2.40亿	3.764%
2026-09-30	42.770	41.930	42.880	41.600	-0.720	-1.688%	5.71万	0.00亿	0.000%
2026-09-29	41.920	42.650	43.450	41.690	0.300	0.708%	5.85万	0.00亿	0.000%
2026-09-28	44.250	42.350	44.970	41.520	-1.110	-2.554%	8.31万	0.00亿	0.000%
2026-09-27	44.410	43.460	45.250	43.280	-1.390	-3.099%	817.04万	3.60亿	5.383%
2026-09-24	44.410	43.460	45.250	43.280	-1.390	-3.099%	8.17万	0.00亿	0.000%
2026-09-23	43.950	44.850	46.240	43.150	1.220	2.796%	13.86万	0.00亿	0.000%
2026-09-22	44.990	43.630	45.380	43.320	-0.550	-1.245%	11.02万	0.00亿	0.000%
2026-09-21	44.440	44.180	45.450	43.500	-0.290	-0.652%	7.33万	0.00亿	0.000%
2026-09-18	44.950	44.470	45.030	43.710	0.220	0.497%	7.88万	0.00亿	0.000%
2026-09-17	43.020	44.250	45.170	42.890	0.940	2.170%	9.07万	0.00亿	0.000%
2026-09-16	42.540	43.310	43.740	41.090	1.210	2.874%	7.55万	0.00亿	0.000%
2026-09-15	43.430	42.100	44.240	42.030	-1.380	-3.174%	7.15万	0.00亿	0.000%
2026-09-14	41.150	43.480	43.660	40.280	1.950	4.695%	9.12万	0.00亿	0.000%
2026-09-11	40.700	41.530	42.420	40.330	0.690	1.690%	9.66万	0.00亿	0.000%
2026-09-10	41.000	40.840	41.980	40.680	-0.360	-0.874%	5.69万	0.00亿	0.000%
2026-09-09	42.790	41.200	43.360	41.000	-1.340	-3.150%	6.70万	0.00亿	0.000%
2026-09-08	42.270	42.540	43.660	41.950	0.160	0.378%	7.70万	0.00亿	0.000%
2026-09-07	42.000	42.380	42.990	41.200	0.350	0.833%	10.92万	0.00亿	0.000%
2026-09-04	44.100	42.030	44.280	41.650	-0.800	-1.868%	10.86万	0.00亿	0.000%
2026-09-03	38.780	42.830	43.350	38.480	4.560	11.915%	15.90万	0.00亿	0.000%
2026-09-02	39.340	38.270	39.570	38.020	-1.770	-4.421%	12.57万	0.00亿	0.000%
2026-09-01	42.040	40.040	43.740	39.960	-1.910	-4.553%	11.32万	0.00亿	0.000%
2026-08-31	41.530	41.950	43.670	40.800	-0.740	-1.733%	11.53万	0.00亿	0.000%
2026-08-28	43.450	42.690	46.980	42.210	-0.760	-1.749%	18.92万	0.00亿	0.000%
2026-08-27	42.570	43.450	43.580	41.650	1.150	2.719%	9.26万	0.00亿	0.000%
2026-08-26	42.150	42.300	43.600	41.360	0.400	0.955%	8.74万	0.00亿	0.000%
2026-08-25	41.940	41.900	42.400	40.380	-0.360	-0.852%	7.32万	0.00亿	0.000%
2026-08-24	44.520	42.260	44.850	41.160	-2.600	-5.796%	12.56万	0.00亿	0.000%
2026-08-21	43.300	44.860	44.870	42.660	1.360	3.126%	9.36万	0.00亿	0.000%
2026-08-20	43.700	43.500	44.700	43.020	0.420	0.975%	8.93万	0.00亿	0.000%
2026-08-19	45.670	43.080	46.290	42.570	-3.600	-7.712%	12.65万	0.00亿	0.000%
2026-08-18	45.380	46.680	46.900	44.950	1.310	2.887%	10.11万	0.00亿	0.000%
2026-08-17	44.850	45.370	45.410	44.150	0.510	1.137%	8.94万	0.00亿	0.000%
2026-08-14	43.710	44.860	45.000	42.000	1.720	3.987%	10.62万	0.00亿	0.000%
2026-08-13	41.260	43.140	45.530	41.260	2.050	4.989%	13.87万	0.00亿	0.000%
2026-08-12	40.880	41.090	41.990	40.600	0.400	0.983%	9.65万	0.00亿	0.000%
2026-08-11	40.170	40.690	41.480	39.360	0.580	1.446%	12.27万	0.00亿	0.000%
2026-08-10	38.370	40.110	40.260	38.370	2.120	5.580%	12.86万	0.00亿	0.000%
2026-08-07	37.000	37.990	38.700	36.200	0.820	2.206%	10.74万	0.00亿	0.000%
2026-08-06	36.010	37.170	38.190	35.770	0.810	2.228%	10.97万	0.00亿	0.000%
2026-08-05	33.360	36.360	36.920	33.360	2.150	6.285%	12.14万	0.00亿	0.000%
2026-08-04	31.910	34.210	34.770	31.660	2.860	9.123%	14.54万	0.00亿	0.000%
2026-08-03	32.480	31.350	32.970	31.040	-0.930	-2.881%	8.68万	0.00亿	0.000%
2026-07-31	33.970	32.280	34.390	32.250	1.270	4.095%	15.69万	0.00亿	0.000%
2026-07-30	34.280	31.010	34.680	30.760	-3.580	-10.350%	14.45万	0.00亿	0.000%
2026-07-29	34.490	34.590	34.950	32.630	0.540	1.586%	10.75万	0.00亿	0.000%
2026-07-28	36.310	34.050	36.850	33.800	-2.880	-7.799%	10.05万	0.00亿	0.000%
2026-07-27	35.890	36.930	37.090	34.870	0.780	2.158%	9.04万	0.00亿	0.000%
2026-07-24	35.910	36.150	37.680	35.550	-0.470	-1.283%	8.71万	0.00亿	0.000%
2026-07-23	37.670	36.620	38.200	36.360	-1.020	-2.710%	9.75万	0.00亿	0.000%
2026-07-22	39.450	37.640	41.100	37.300	-2.150	-5.403%	14.32万	0.00亿	0.000%
2026-07-21	38.330	39.790	40.150	34.300	1.830	4.821%	17.04万	0.00亿	0.000%
2026-07-20	42.170	37.960	42.490	36.530	-2.390	-5.923%	14.53万	0.00亿	0.000%
2026-07-17	46.590	40.350	47.220	40.000	-6.910	-14.621%	14.35万	0.00亿	0.000%
2026-07-16	49.000	47.260	49.480	46.760	-2.900	-5.781%	12.88万	0.00亿	0.000%
2026-07-15	54.780	50.160	55.360	49.810	-3.740	-6.939%	14.24万	0.00亿	0.000%
2026-07-14	54.780	53.900	55.100	51.010	-0.100	-0.185%	13.45万	0.00亿	0.000%
2026-07-13	55.650	54.000	58.690	53.300	-1.560	-2.808%	15.91万	0.00亿	0.000%
2026-07-10	60.810	55.560	62.600	55.200	-1.810	-3.155%	22.69万	0.00亿	0.000%
2026-07-09	48.250	57.370	57.370	47.110	9.560	19.996%	20.10万	0.00亿	0.000%
2026-07-08	52.750	47.810	53.870	47.790	-5.490	-10.300%	15.87万	0.00亿	0.000%
2026-07-07	54.160	53.300	55.790	52.800	-1.220	-2.238%	14.04万	0.00亿	0.000%
2026-07-06	55.000	54.520	60.030	54.280	2.520	4.846%	24.32万	0.00亿	0.000%
2026-07-03	53.560	52.000	54.200	50.330	-0.220	-0.421%	15.40万	0.00亿	0.000%
2026-07-02	50.660	52.220	53.200	49.500	0.630	1.221%	18.02万	0.00亿	0.000%
2026-07-01	52.250	51.590	52.250	50.000	-0.660	-1.263%	18.49万	0.00亿	0.000%
2026-06-30	43.580	52.250	52.250	43.540	8.710	20.005%	25.37万	0.00亿	0.000%
2026-06-29	42.640	43.540	47.490	41.600	1.280	3.029%	18.94万	0.00亿	0.000%
2026-06-26	43.920	42.260	45.170	42.210	-2.080	-4.691%	9.40万	0.00亿	0.000%
2026-06-25	46.510	44.340	47.440	43.700	-3.210	-6.751%	15.33万	0.00亿	0.000%
2026-06-24	45.600	47.550	48.180	45.000	2.560	5.690%	17.41万	0.00亿	0.000%
2026-06-23	45.110	44.990	47.190	43.820	0.520	1.169%	14.67万	0.00亿	0.000%
2026-06-22	41.050	44.470	45.300	40.620	3.420	8.331%	17.43万	0.00亿	0.000%
2026-06-18	42.000	41.050	43.130	40.280	-1.810	-4.223%	12.67万	0.00亿	0.000%
2026-06-17	37.700	42.860	43.580	37.060	4.820	12.671%	19.36万	0.00亿	0.000%
2026-06-16	39.180	38.040	39.300	37.780	-1.210	-3.083%	10.06万	0.00亿	0.000%
2026-06-15	37.580	39.250	40.150	37.540	1.420	3.754%	11.18万	0.00亿	0.000%
2026-06-12	40.360	37.830	40.600	37.500	-2.270	-5.661%	13.74万	0.00亿	0.000%
2026-06-11	40.500	40.100	42.150	39.410	-1.120	-2.717%	13.59万	0.00亿	0.000%
2026-06-10	44.510	41.220	45.800	39.800	-5.020	-10.856%	21.15万	0.00亿	0.000%
2026-06-09	42.000	46.240	46.690	41.800	5.110	12.424%	18.51万	0.00亿	0.000%
2026-06-08	40.850	41.130	42.830	40.300	-1.430	-3.360%	10.81万	0.00亿	0.000%
2026-06-05	42.210	42.560	43.330	41.080	0.120	0.283%	11.82万	0.00亿	0.000%
2026-06-04	41.700	42.440	42.840	40.750	0.065	0.153%	12.36万	0.00亿	0.000%
2026-06-03	39.154	42.375	43.932	39.154	3.014	7.657%	13.60万	0.00亿	0.000%
2026-06-02	38.104	39.361	40.296	37.046	1.593	4.218%	7.53万	0.00亿	0.000%
2026-06-01	38.068	37.768	40.118	37.404	-0.336	-0.882%	6.40万	0.00亿	0.000%
2026-05-29	38.818	38.104	41.011	37.761	-0.321	-0.835%	8.08万	0.00亿	0.000%
2026-05-28	37.754	38.425	38.532	37.082	1.550	4.203%	6.49万	0.00亿	0.000%
2026-05-27	37.654	36.875	38.525	36.668	-0.679	-1.808%	4.98万	0.00亿	0.000%
2026-05-26	39.189	37.554	39.475	37.068	-2.071	-5.226%	6.79万	0.00亿	0.000%
2026-05-25	38.896	39.625	39.675	37.725	-0.521	-1.298%	8.88万	0.00亿	0.000%
2026-05-22	39.596	40.146	40.618	39.168	1.164	2.986%	6.51万	0.00亿	0.000%
2026-05-21	40.968	38.982	41.389	38.696	-1.400	-3.467%	8.30万	0.00亿	0.000%
2026-05-20	39.289	40.382	40.804	38.561	1.528	3.933%	9.92万	0.00亿	0.000%
2026-05-19	38.461	38.854	39.282	37.646	0.836	2.199%	6.94万	0.00亿	0.000%
2026-05-18	36.311	38.018	38.211	35.782	1.650	4.537%	6.82万	0.00亿	0.000%
2026-05-15	37.468	36.368	37.604	36.011	-1.093	-2.918%	7.57万	0.00亿	0.000%
2026-05-14	39.854	37.461	39.968	37.461	-1.935	-4.912%	7.80万	0.00亿	0.000%
2026-05-13	37.904	39.396	39.639	37.318	1.107	2.891%	7.68万	0.00亿	0.000%
2026-05-12	38.604	38.289	38.732	37.504	-0.172	-0.447%	7.63万	0.00亿	0.000%
2026-05-11	37.204	38.461	38.739	36.632	1.622	4.403%	9.10万	0.00亿	0.000%
2026-05-08	36.782	36.839	37.411	36.296	-0.086	-0.233%	5.73万	0.00亿	0.000%
2026-05-07	36.882	36.925	37.146	36.175	0.479	1.314%	4.96万	0.00亿	0.000%
2026-05-06	36.468	36.446	37.182	36.104	0.464	1.290%	7.36万	0.00亿	0.000%
2026-04-30	36.446	35.982	36.832	35.489	-1.336	-3.580%	6.56万	0.00亿	0.000%
2026-04-29	36.246	37.318	38.068	35.175	1.086	2.997%	10.23万	0.00亿	0.000%
2026-04-28	37.232	36.232	37.654	35.711	-1.450	-3.848%	7.97万	0.00亿	0.000%
2026-04-27	39.532	37.682	39.661	36.396	-1.664	-4.229%	13.25万	0.00亿	0.000%
2026-04-24	38.425	39.346	39.861	37.404	1.350	3.553%	8.70万	0.00亿	0.000%
2026-04-23	39.211	37.996	39.389	37.961	-1.400	-3.554%	9.64万	0.00亿	0.000%
2026-04-22	33.989	39.396	40.782	33.725	5.428	15.980%	16.47万	0.00亿	0.000%
2026-04-21	33.961	33.968	34.318	33.182	-0.028	-0.082%	3.76万	0.00亿	0.000%
2026-04-20	34.868	33.996	35.032	33.618	-0.872	-2.501%	3.02万	0.00亿	0.000%
2026-04-17	34.532	34.868	35.096	34.318	0.250	0.722%	2.47万	0.00亿	0.000%
2026-04-16	34.046	34.618	34.804	33.818	0.729	2.151%	2.92万	0.00亿	0.000%
2026-04-15	34.661	33.889	34.746	33.825	-0.765	-2.208%	2.36万	0.00亿	0.000%
2026-04-14	34.961	34.654	35.032	34.418	-0.071	-0.204%	2.48万	0.00亿	0.000%
2026-04-13	34.604	34.725	35.604	34.532	-0.371	-1.057%	3.47万	0.00亿	0.000%
2026-04-10	34.946	35.096	35.389	34.404	0.735	2.139%	3.39万	0.00亿	0.000%
2026-04-09	33.611	34.361	34.961	33.246	0.579	1.714%	3.55万	0.00亿	0.000%
2026-04-08	33.111	33.782	33.854	32.789	1.457	4.507%	4.37万	0.00亿	0.000%
2026-04-07	32.961	32.325	33.089	31.961	0.000	0.000%	3.84万	0.00亿	0.000%
2026-04-03	32.518	32.854	33.168	31.896	0.000	0.000%	3.37万	0.00亿	0.000%
2026-04-02	32.446	32.454	32.875	31.575	0.000	0.000%	3.05万	0.00亿	0.000%
2026-04-01	32.104	32.604	33.161	32.039	0.000	0.000%	3.63万	0.00亿	0.000%