福昕软件（688095）历史行情

以下为福昕软件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
2026-10-05	57.070	55.600	57.800	55.460	-0.790	-1.401%	139.97万	0.79亿	1.532%
2026-10-02	57.070	55.600	57.800	55.460	-0.790	-1.401%	139.97万	0.79亿	1.532%
2026-10-01	57.070	55.600	57.800	55.460	-0.790	-1.401%	139.97万	0.79亿	1.532%
2026-09-30	57.070	55.600	57.800	55.460	-0.790	-1.401%	139.97万	0.00亿	0.000%
2026-09-29	55.880	56.390	57.300	55.220	0.900	1.622%	156.80万	0.00亿	0.000%
2026-09-28	57.450	55.490	57.500	54.080	-1.950	-3.395%	203.33万	0.00亿	0.000%
2026-09-27	58.600	57.440	58.850	57.280	-1.280	-2.180%	167.54万	0.97亿	1.834%
2026-09-24	58.600	57.440	58.850	57.280	-1.280	-2.180%	167.54万	0.00亿	0.000%
2026-09-23	59.620	58.720	59.650	58.130	-0.930	-1.559%	238.01万	0.00亿	0.000%
2026-09-22	58.330	59.650	61.130	57.850	2.410	4.210%	461.60万	0.00亿	0.000%
2026-09-21	57.560	57.240	58.840	56.900	-0.280	-0.487%	320.83万	0.00亿	0.000%
2026-09-18	57.350	57.520	58.170	56.370	0.990	1.751%	256.33万	0.00亿	0.000%
2026-09-17	56.190	56.530	57.780	56.000	0.000	0.000%	151.29万	0.00亿	0.000%
2026-09-16	55.870	56.530	57.350	54.830	0.560	1.001%	196.03万	0.00亿	0.000%
2026-09-15	58.000	55.970	58.130	55.800	-0.730	-1.287%	187.00万	0.00亿	0.000%
2026-09-14	57.130	56.700	57.160	55.700	0.090	0.159%	179.14万	0.00亿	0.000%
2026-09-11	58.780	56.610	58.800	56.220	-2.260	-3.839%	239.57万	0.00亿	0.000%
2026-09-10	59.840	58.870	60.500	58.800	-1.420	-2.355%	174.42万	0.00亿	0.000%
2026-09-09	61.200	60.290	62.060	59.700	-1.490	-2.412%	222.05万	0.00亿	0.000%
2026-09-08	62.800	61.780	63.790	61.600	-1.790	-2.816%	271.99万	0.00亿	0.000%
2026-09-07	62.720	63.570	64.240	61.700	0.570	0.905%	368.45万	0.00亿	0.000%
2026-09-04	63.200	63.000	65.360	62.380	1.190	1.925%	517.69万	0.00亿	0.000%
2026-09-03	62.550	61.810	63.590	61.130	-0.050	-0.081%	324.90万	0.00亿	0.000%
2026-09-02	62.100	61.860	63.480	61.830	-1.670	-2.629%	293.97万	0.00亿	0.000%
2026-09-01	64.500	63.530	65.830	62.600	-0.100	-0.157%	506.09万	0.00亿	0.000%
2026-08-31	60.090	63.630	63.980	60.060	1.450	2.332%	620.12万	0.00亿	0.000%
2026-08-28	60.500	62.180	65.130	59.660	4.100	7.059%	785.78万	0.00亿	0.000%
2026-08-27	57.640	58.080	58.180	56.860	0.670	1.167%	220.12万	0.00亿	0.000%
2026-08-26	58.130	57.410	58.400	57.050	-0.730	-1.256%	178.88万	0.00亿	0.000%
2026-08-25	56.210	58.140	58.390	55.890	1.050	1.839%	201.99万	0.00亿	0.000%
2026-08-24	58.620	57.090	58.640	56.350	-1.960	-3.319%	207.53万	0.00亿	0.000%
2026-08-21	59.000	59.050	59.430	58.020	-0.840	-1.403%	215.18万	0.00亿	0.000%
2026-08-20	60.990	59.890	61.080	59.200	-0.340	-0.565%	241.30万	0.00亿	0.000%
2026-08-19	62.890	60.230	63.190	59.640	-4.030	-6.271%	428.04万	0.00亿	0.000%
2026-08-18	65.000	64.260	65.000	62.410	-1.440	-2.192%	464.27万	0.00亿	0.000%
2026-08-17	64.200	65.700	65.740	63.330	0.950	1.467%	428.79万	0.00亿	0.000%
2026-08-14	65.920	64.750	67.560	63.000	-0.710	-1.085%	561.30万	0.00亿	0.000%
2026-08-13	66.990	65.460	69.560	65.260	-1.270	-1.903%	691.47万	0.00亿	0.000%
2026-08-12	68.110	66.730	68.490	65.900	-1.070	-1.578%	498.64万	0.00亿	0.000%
2026-08-11	68.940	67.800	69.690	66.300	-0.060	-0.088%	624.00万	0.00亿	0.000%
2026-08-10	69.000	67.860	70.000	67.260	-1.680	-2.416%	608.19万	0.00亿	0.000%
2026-08-07	70.160	69.540	70.490	65.800	-1.010	-1.432%	960.85万	0.00亿	0.000%
2026-08-06	70.080	70.550	73.580	69.300	-2.050	-2.824%	1,003.25万	0.00亿	0.000%
2026-08-05	67.450	72.600	74.600	67.400	2.620	3.744%	1,184.26万	0.00亿	0.000%
2026-08-04	70.000	69.980	72.650	68.130	0.460	0.662%	1,171.64万	0.00亿	0.000%
2026-08-03	68.900	69.520	75.800	66.230	2.490	3.715%	1,468.59万	0.00亿	0.000%
2026-07-31	55.500	67.030	67.030	55.500	11.170	19.996%	727.41万	0.00亿	0.000%
2026-07-30	52.500	55.860	60.990	51.210	4.540	8.846%	655.69万	0.00亿	0.000%
2026-07-29	51.820	51.320	52.490	50.190	0.030	0.058%	271.73万	0.00亿	0.000%
2026-07-28	50.600	51.290	53.000	50.540	0.120	0.235%	233.12万	0.00亿	0.000%
2026-07-27	48.770	51.170	51.340	48.770	1.820	3.688%	275.09万	0.00亿	0.000%
2026-07-24	52.370	49.350	52.390	49.220	-2.350	-4.545%	221.49万	0.00亿	0.000%
2026-07-23	51.940	51.700	52.840	51.040	-0.850	-1.618%	211.19万	0.00亿	0.000%
2026-07-22	53.000	52.550	54.490	52.340	-1.950	-3.578%	240.27万	0.00亿	0.000%
2026-07-21	53.550	54.500	54.690	51.120	1.110	2.079%	397.34万	0.00亿	0.000%
2026-07-20	53.720	53.390	54.980	52.220	1.600	3.089%	388.49万	0.00亿	0.000%
2026-07-17	56.700	51.790	57.970	51.570	-5.180	-9.093%	321.61万	0.00亿	0.000%
2026-07-16	56.520	56.970	58.360	55.880	0.000	0.000%	197.90万	0.00亿	0.000%
2026-07-15	55.600	56.970	58.290	55.080	1.340	2.409%	270.43万	0.00亿	0.000%
2026-07-14	57.190	55.630	57.300	53.940	-1.550	-2.711%	197.06万	0.00亿	0.000%
2026-07-13	59.900	57.180	61.000	56.840	-3.770	-6.185%	238.78万	0.00亿	0.000%
2026-07-10	57.050	60.950	63.010	57.050	1.940	3.288%	324.46万	0.00亿	0.000%
2026-07-09	57.190	59.010	60.500	56.550	1.140	1.970%	244.13万	0.00亿	0.000%
2026-07-08	57.000	57.870	58.880	55.650	1.270	2.244%	203.24万	0.00亿	0.000%
2026-07-07	57.780	56.600	58.680	56.260	-1.750	-2.999%	174.15万	0.00亿	0.000%
2026-07-06	59.650	58.350	60.890	58.310	-1.930	-3.202%	188.76万	0.00亿	0.000%
2026-07-03	61.500	60.280	61.580	60.010	-0.120	-0.199%	168.72万	0.00亿	0.000%
2026-07-02	63.340	60.400	63.340	60.100	-0.740	-1.210%	253.93万	0.00亿	0.000%
2026-07-01	59.250	61.140	62.430	58.520	1.710	2.877%	232.68万	0.00亿	0.000%
2026-06-30	57.200	59.430	59.600	56.510	2.300	4.026%	224.65万	0.00亿	0.000%
2026-06-29	56.990	57.130	58.780	56.030	1.330	2.384%	264.96万	0.00亿	0.000%
2026-06-26	59.070	55.800	59.130	55.580	-3.550	-5.981%	237.05万	0.00亿	0.000%
2026-06-25	62.000	59.350	62.150	59.070	-2.550	-4.120%	252.81万	0.00亿	0.000%
2026-06-24	63.000	61.900	63.380	60.220	-1.280	-2.026%	310.10万	0.00亿	0.000%
2026-06-23	65.070	63.180	65.830	62.980	-2.700	-4.098%	179.36万	0.00亿	0.000%
2026-06-22	65.680	65.880	66.280	62.620	-0.610	-0.917%	264.18万	0.00亿	0.000%
2026-06-18	64.900	66.490	67.580	63.650	1.750	2.703%	240.00万	0.00亿	0.000%
2026-06-17	64.860	64.740	65.450	64.340	-0.570	-0.873%	165.58万	0.00亿	0.000%
2026-06-16	66.000	65.310	66.400	64.830	-0.600	-0.910%	175.66万	0.00亿	0.000%
2026-06-15	66.240	65.910	67.560	64.910	0.010	0.015%	222.38万	0.00亿	0.000%
2026-06-12	67.080	65.900	67.860	65.360	0.700	1.074%	187.48万	0.00亿	0.000%
2026-06-11	67.780	65.200	68.000	64.520	-2.901	-4.260%	191.88万	0.00亿	0.000%
2026-06-10	71.411	68.101	71.801	67.201	-3.900	-5.417%	270.00万	0.00亿	0.000%
2026-06-09	69.751	72.001	72.481	68.301	2.950	4.272%	252.42万	0.00亿	0.000%
2026-06-08	69.451	69.051	71.511	68.201	-1.820	-2.568%	281.81万	0.00亿	0.000%
2026-06-05	71.381	70.871	72.901	69.711	-0.510	-0.714%	253.28万	0.00亿	0.000%
2026-06-04	70.701	71.381	72.291	68.321	-0.760	-1.053%	325.81万	0.00亿	0.000%
2026-06-03	72.701	72.141	73.691	70.731	-2.250	-3.025%	256.69万	0.00亿	0.000%
2026-06-02	76.311	74.391	77.201	73.811	-0.940	-1.248%	298.89万	0.00亿	0.000%
2026-06-01	71.971	75.331	78.701	70.431	5.140	7.323%	514.49万	0.00亿	0.000%
2026-05-29	72.851	70.191	74.571	69.721	-1.610	-2.242%	247.39万	0.00亿	0.000%
2026-05-28	72.181	71.801	72.761	70.071	-0.590	-0.815%	206.93万	0.00亿	0.000%
2026-05-27	73.701	72.391	76.451	72.071	-2.670	-3.557%	226.36万	0.00亿	0.000%
2026-05-26	76.431	75.061	76.601	72.821	-1.930	-2.507%	192.34万	0.00亿	0.000%
2026-05-25	77.261	76.991	79.091	75.761	-0.110	-0.143%	175.34万	0.00亿	0.000%
2026-05-22	77.091	77.101	78.201	76.201	0.040	0.052%	193.44万	0.00亿	0.000%
2026-05-21	80.331	77.061	81.631	76.871	-3.040	-3.795%	249.60万	0.00亿	0.000%
2026-05-20	81.201	80.101	82.211	79.501	-1.490	-1.826%	208.41万	0.00亿	0.000%
2026-05-19	79.551	81.591	82.241	79.001	1.900	2.384%	251.75万	0.00亿	0.000%
2026-05-18	76.701	79.691	80.991	76.331	2.260	2.919%	258.45万	0.00亿	0.000%
2026-05-15	76.731	77.431	78.991	76.711	0.380	0.493%	237.67万	0.00亿	0.000%
2026-05-14	81.281	77.051	81.761	76.981	-3.100	-3.868%	294.07万	0.00亿	0.000%
2026-05-13	78.531	80.151	80.551	77.331	1.410	1.791%	227.32万	0.00亿	0.000%
2026-05-12	81.871	78.741	81.901	78.501	-2.880	-3.529%	271.86万	0.00亿	0.000%
2026-05-11	83.181	81.621	83.571	80.121	-2.430	-2.891%	434.71万	0.00亿	0.000%
2026-05-08	84.701	84.051	86.301	82.421	0.680	0.816%	399.12万	0.00亿	0.000%
2026-05-07	80.631	83.371	83.501	79.431	3.370	4.212%	319.83万	0.00亿	0.000%
2026-05-06	78.161	80.001	81.921	78.161	1.840	2.354%	380.21万	0.00亿	0.000%
2026-04-30	77.511	78.161	79.421	76.631	1.260	1.638%	378.70万	0.00亿	0.000%
2026-04-29	73.411	76.901	77.691	73.131	6.350	9.001%	531.41万	0.00亿	0.000%
2026-04-28	73.971	70.551	74.681	70.221	-3.960	-5.315%	243.45万	0.00亿	0.000%
2026-04-27	73.211	74.511	75.381	72.811	0.620	0.839%	192.69万	0.00亿	0.000%
2026-04-24	73.741	73.891	74.681	71.721	-0.550	-0.739%	182.71万	0.00亿	0.000%
2026-04-23	75.901	74.441	76.781	73.881	-1.860	-2.438%	184.35万	0.00亿	0.000%
2026-04-22	75.801	76.301	76.541	75.031	0.500	0.660%	145.88万	0.00亿	0.000%
2026-04-21	76.201	75.801	76.701	75.041	-0.890	-1.161%	160.46万	0.00亿	0.000%
2026-04-20	75.201	76.691	77.341	75.161	0.690	0.908%	213.98万	0.00亿	0.000%
2026-04-17	75.701	76.001	76.481	74.941	-0.390	-0.511%	220.04万	0.00亿	0.000%
2026-04-16	73.711	76.391	76.941	73.201	3.520	4.830%	346.11万	0.00亿	0.000%
2026-04-15	74.481	72.871	75.071	72.701	-1.530	-2.056%	187.06万	0.00亿	0.000%
2026-04-14	74.361	74.401	75.901	73.241	2.270	3.147%	237.06万	0.00亿	0.000%
2026-04-13	72.111	72.131	73.491	71.731	-0.740	-1.015%	179.86万	0.00亿	0.000%
2026-04-10	71.381	72.871	74.581	71.381	1.500	2.102%	220.01万	0.00亿	0.000%
2026-04-09	73.081	71.371	73.601	71.221	-3.120	-4.188%	222.77万	0.00亿	0.000%
2026-04-08	71.301	74.491	74.501	71.111	0.000	0.000%	219.06万	0.00亿	0.000%
2026-04-07	68.701	69.681	70.731	68.301	0.000	0.000%	108.01万	0.00亿	0.000%
2026-04-03	70.001	68.701	70.481	68.671	0.000	0.000%	122.80万	0.00亿	0.000%
2026-04-02	71.681	70.001	71.681	69.691	0.000	0.000%	145.85万	0.00亿	0.000%
2026-04-01	71.241	71.811	72.281	70.801	0.000	0.000%	176.38万	0.00亿	0.000%