法兰泰克（603966）历史行情
以下为法兰泰克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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 7.330 | 7.300 | 7.430 | 7.270 | -0.050 | -0.680% | 648.88万 | 0.48亿 | 1.249% |
| 2026-10-09 | 7.600 | 7.350 | 7.700 | 7.170 | -0.220 | -2.906% | 1,203.99万 | 0.89亿 | 2.317% |
| 2026-10-08 | 7.360 | 7.570 | 7.650 | 7.280 | 0.260 | 3.557% | 8.58万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.330 | 7.310 | 7.360 | 7.270 | 0.010 | 0.137% | 265.73万 | 0.19亿 | 0.511% |
| 2026-10-06 | 7.330 | 7.310 | 7.360 | 7.270 | 0.010 | 0.137% | 265.73万 | 0.19亿 | 0.511% |
| 2026-10-05 | 7.330 | 7.310 | 7.360 | 7.270 | 0.010 | 0.137% | 265.73万 | 0.19亿 | 0.511% |
| 2026-10-02 | 7.330 | 7.310 | 7.360 | 7.270 | 0.010 | 0.137% | 265.73万 | 0.19亿 | 0.511% |
| 2026-10-01 | 7.330 | 7.310 | 7.360 | 7.270 | 0.010 | 0.137% | 265.73万 | 0.19亿 | 0.511% |
| 2026-09-30 | 7.330 | 7.310 | 7.360 | 7.270 | 0.010 | 0.137% | 2.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.300 | 7.300 | 7.410 | 7.280 | -0.040 | -0.545% | 3.59万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.600 | 7.340 | 7.680 | 7.310 | -0.200 | -2.653% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.620 | 7.540 | 7.690 | 7.480 | -0.130 | -1.695% | 572.82万 | 0.43亿 | 1.102% |
| 2026-09-24 | 7.620 | 7.540 | 7.690 | 7.480 | -0.130 | -1.695% | 5.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.550 | 7.670 | 7.800 | 7.430 | 0.120 | 1.589% | 10.28万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.540 | 7.550 | 7.680 | 7.500 | 0.010 | 0.133% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.320 | 7.540 | 7.580 | 7.300 | 0.220 | 3.005% | 8.40万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.330 | 7.320 | 7.420 | 7.300 | 0.020 | 0.274% | 3.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.370 | 7.300 | 7.420 | 7.240 | -0.040 | -0.545% | 4.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.290 | 7.340 | 7.380 | 7.220 | 0.050 | 0.686% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.520 | 7.290 | 7.550 | 7.260 | -0.150 | -2.016% | 5.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.200 | 7.440 | 7.600 | 7.100 | 0.290 | 4.056% | 11.56万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.300 | 7.150 | 7.300 | 7.120 | -0.190 | -2.589% | 5.58万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.420 | 7.340 | 7.430 | 7.320 | -0.080 | -1.078% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.420 | 7.420 | 7.470 | 7.390 | -0.040 | -0.536% | 3.97万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.380 | 7.460 | 7.460 | 7.360 | 0.070 | 0.947% | 4.24万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.390 | 7.390 | 7.420 | 7.300 | 0.000 | 0.000% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.520 | 7.390 | 7.560 | 7.350 | -0.080 | -1.071% | 7.31万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.480 | 7.470 | 7.590 | 7.440 | -0.020 | -0.267% | 6.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.550 | 7.490 | 7.570 | 7.390 | -0.080 | -1.057% | 9.60万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.500 | 7.570 | 7.690 | 7.470 | 0.080 | 1.068% | 10.68万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.780 | 7.490 | 7.800 | 7.450 | -0.470 | -5.905% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.920 | 7.960 | 7.990 | 7.910 | 0.000 | 0.000% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.100 | 7.960 | 8.100 | 7.880 | -0.140 | -1.728% | 6.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.990 | 8.100 | 8.170 | 7.910 | 0.110 | 1.377% | 8.03万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.710 | 7.990 | 8.160 | 7.660 | 0.280 | 3.632% | 9.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.810 | 7.710 | 7.810 | 7.650 | -0.060 | -0.772% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.790 | 7.770 | 7.830 | 7.650 | 0.000 | 0.000% | 3.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.740 | 7.770 | 7.850 | 7.700 | 0.100 | 1.304% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.890 | 7.670 | 7.890 | 7.650 | -0.220 | -2.788% | 5.43万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.960 | 7.890 | 7.990 | 7.850 | -0.070 | -0.879% | 4.10万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.880 | 7.960 | 7.970 | 7.810 | 0.110 | 1.401% | 4.28万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.880 | 7.850 | 7.940 | 7.780 | -0.040 | -0.507% | 5.45万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.090 | 7.890 | 8.090 | 7.880 | -0.170 | -2.109% | 5.79万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.060 | 8.060 | 8.110 | 7.990 | 0.030 | 0.374% | 4.34万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.160 | 8.030 | 8.160 | 8.020 | -0.100 | -1.230% | 4.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.940 | 8.130 | 8.140 | 7.830 | 0.210 | 2.652% | 6.42万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.930 | 7.920 | 7.990 | 7.790 | 0.020 | 0.253% | 5.84万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.880 | 7.900 | 8.000 | 7.780 | -0.030 | -0.378% | 7.17万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.900 | 7.930 | 8.010 | 7.860 | 0.040 | 0.507% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.970 | 7.890 | 7.980 | 7.850 | -0.030 | -0.379% | 4.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.900 | 7.920 | 7.950 | 7.610 | 0.100 | 1.279% | 6.62万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.880 | 7.820 | 7.970 | 7.800 | 0.030 | 0.385% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.780 | 7.790 | 7.870 | 7.620 | -0.030 | -0.384% | 5.52万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.460 | 7.820 | 7.900 | 7.460 | 0.230 | 3.030% | 7.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.780 | 7.590 | 7.800 | 7.560 | -0.100 | -1.300% | 7.18万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.370 | 7.690 | 7.750 | 7.360 | 0.320 | 4.342% | 6.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.490 | 7.370 | 7.500 | 7.340 | -0.140 | -1.864% | 4.95万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.110 | 7.510 | 7.530 | 7.100 | 0.400 | 5.626% | 10.16万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.320 | 7.110 | 7.350 | 7.080 | -0.240 | -3.265% | 7.44万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.380 | 7.350 | 7.430 | 7.030 | 0.030 | 0.410% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.570 | 7.320 | 7.760 | 7.220 | -0.240 | -3.175% | 11.36万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.900 | 7.560 | 8.040 | 7.450 | -0.380 | -4.786% | 8.45万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.990 | 7.940 | 8.070 | 7.890 | -0.100 | -1.244% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.970 | 8.040 | 8.090 | 7.920 | 0.010 | 0.125% | 5.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.010 | 8.030 | 8.140 | 7.920 | 0.050 | 0.627% | 9.08万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.500 | 7.980 | 8.500 | 7.980 | -0.360 | -4.317% | 7.77万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.450 | 8.340 | 8.570 | 8.330 | -0.140 | -1.651% | 8.14万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.400 | 8.480 | 8.500 | 8.140 | 0.060 | 0.713% | 8.06万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.650 | 8.420 | 8.650 | 8.400 | -0.230 | -2.659% | 5.70万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.730 | 8.650 | 8.800 | 8.510 | -0.060 | -0.689% | 7.43万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.760 | 8.710 | 8.920 | 8.680 | 0.030 | 0.346% | 8.74万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.350 | 8.680 | 8.820 | 8.350 | 0.290 | 3.456% | 11.28万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.300 | 8.390 | 8.570 | 8.230 | 0.130 | 1.574% | 9.53万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.250 | 8.260 | 8.450 | 7.990 | 0.110 | 1.350% | 12.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.100 | 8.150 | 8.280 | 8.000 | 0.070 | 0.866% | 7.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 8.190 | 8.080 | 8.270 | 7.950 | -0.200 | -2.415% | 11.41万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.320 | 8.280 | 8.450 | 8.220 | -0.180 | -2.128% | 7.22万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.870 | 8.460 | 8.870 | 8.390 | -0.420 | -4.730% | 14.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 9.060 | 8.880 | 9.150 | 8.830 | -0.240 | -2.632% | 9.97万 | 0.00亿 | 0.000% |
| 2026-06-23 | 9.300 | 9.120 | 9.400 | 9.040 | -0.100 | -1.085% | 12.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 9.770 | 9.220 | 9.780 | 9.020 | -0.560 | -5.726% | 23.25万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.270 | 9.780 | 9.890 | 9.220 | 0.510 | 5.502% | 20.70万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.060 | 9.270 | 9.440 | 9.050 | 0.120 | 1.311% | 12.16万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.300 | 9.150 | 9.350 | 9.020 | -0.140 | -1.507% | 11.10万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.150 | 9.290 | 9.420 | 9.140 | 0.240 | 2.652% | 8.50万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.000 | 9.050 | 9.170 | 8.880 | 0.130 | 1.457% | 11.43万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.900 | 8.920 | 9.000 | 8.790 | -0.060 | -0.668% | 5.39万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.120 | 8.980 | 9.120 | 8.830 | -0.140 | -1.535% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-09 | 9.000 | 9.120 | 9.180 | 8.810 | 0.300 | 3.401% | 8.90万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.860 | 8.820 | 9.100 | 8.740 | -0.230 | -2.541% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.010 | 9.050 | 9.200 | 8.850 | 0.030 | 0.333% | 8.49万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.260 | 9.020 | 9.280 | 8.960 | -0.250 | -2.697% | 9.02万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.320 | 9.270 | 9.400 | 9.180 | -0.060 | -0.643% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.600 | 9.330 | 9.680 | 9.270 | -0.190 | -1.996% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.040 | 9.520 | 9.600 | 9.020 | 0.490 | 5.426% | 16.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.280 | 9.030 | 9.330 | 9.000 | -0.240 | -2.589% | 9.46万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.350 | 9.270 | 9.430 | 9.020 | -0.060 | -0.643% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.420 | 9.330 | 9.590 | 9.280 | -0.185 | -1.944% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.777 | 9.515 | 9.777 | 9.362 | -0.231 | -2.370% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.862 | 9.746 | 10.054 | 9.592 | -0.069 | -0.703% | 8.60万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.777 | 9.815 | 9.892 | 9.662 | 0.169 | 1.752% | 6.94万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.085 | 9.646 | 10.423 | 9.631 | -0.354 | -3.540% | 11.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.862 | 10.000 | 10.092 | 9.669 | 0.100 | 1.010% | 9.04万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.015 | 9.900 | 10.023 | 9.800 | -0.115 | -1.148% | 7.22万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.062 | 10.015 | 10.092 | 9.808 | -0.039 | -0.388% | 8.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.354 | 10.054 | 10.431 | 10.000 | -0.269 | -2.606% | 11.21万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.708 | 10.323 | 10.800 | 10.323 | -0.346 | -3.243% | 9.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.746 | 10.669 | 10.777 | 10.577 | -0.008 | -0.075% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.908 | 10.677 | 10.969 | 10.592 | -0.223 | -2.046% | 9.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.915 | 10.900 | 11.246 | 10.792 | -0.015 | -0.137% | 15.34万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.623 | 10.915 | 10.954 | 10.439 | 0.284 | 2.671% | 11.85万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.400 | 10.631 | 10.654 | 10.400 | 0.200 | 1.917% | 8.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.254 | 10.431 | 10.492 | 10.208 | 0.208 | 2.035% | 10.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.300 | 10.223 | 10.392 | 10.185 | -0.092 | -0.892% | 9.39万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.462 | 10.315 | 10.523 | 10.292 | -0.154 | -1.471% | 11.11万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.623 | 10.469 | 10.692 | 10.369 | -0.208 | -1.948% | 9.76万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.385 | 10.677 | 10.708 | 9.792 | 0.254 | 2.437% | 21.10万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.423 | 10.423 | 10.685 | 10.323 | -0.031 | -0.297% | 9.68万 | 0.00亿 | 0.000% |
| 2026-04-23 | 10.723 | 10.454 | 10.762 | 10.385 | -0.285 | -2.654% | 12.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.639 | 10.739 | 10.792 | 10.608 | 0.054 | 0.505% | 9.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 10.669 | 10.685 | 10.685 | 10.492 | 0.039 | 0.366% | 10.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 10.631 | 10.646 | 10.885 | 10.400 | 0.100 | 0.948% | 19.58万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.654 | 10.546 | 10.723 | 10.439 | -0.116 | -1.088% | 10.73万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.562 | 10.662 | 10.723 | 10.500 | 0.108 | 1.023% | 13.40万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.554 | 10.554 | 10.662 | 10.408 | 0.000 | 0.000% | 13.02万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.523 | 10.554 | 10.554 | 10.285 | 0.092 | 0.879% | 14.62万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.092 | 10.462 | 10.546 | 10.069 | 0.000 | 0.000% | 19.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.554 | 10.269 | 10.554 | 10.215 | 0.000 | 0.000% | 18.06万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.323 | 10.477 | 10.569 | 10.246 | 0.000 | 0.000% | 23.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.346 | 10.415 | 10.423 | 10.139 | 0.000 | 0.000% | 33.34万 | 0.00亿 | 0.000% |
| 2026-04-07 | 10.315 | 10.231 | 10.677 | 10.015 | 0.000 | 0.000% | 37.93万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.323 | 10.308 | 10.308 | 9.323 | 0.000 | 0.000% | 42.97万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.469 | 9.354 | 9.508 | 9.254 | 0.000 | 0.000% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.346 | 9.531 | 9.692 | 9.169 | 0.000 | 0.000% | 11.93万 | 0.00亿 | 0.000% |