富淼科技（688350）历史行情

以下为富淼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
2026-10-05	29.190	29.000	29.850	28.910	-0.220	-0.753%	140.78万	0.41亿	0.983%
2026-10-02	29.190	29.000	29.850	28.910	-0.220	-0.753%	140.78万	0.41亿	0.983%
2026-10-01	29.190	29.000	29.850	28.910	-0.220	-0.753%	140.78万	0.41亿	0.983%
2026-09-30	29.190	29.000	29.850	28.910	-0.220	-0.753%	140.78万	0.00亿	0.000%
2026-09-29	29.010	29.220	29.430	28.260	0.640	2.239%	172.98万	0.00亿	0.000%
2026-09-28	29.350	28.580	29.350	27.900	-0.810	-2.756%	259.37万	0.00亿	0.000%
2026-09-27	29.290	29.390	30.200	28.800	-0.060	-0.204%	270.75万	0.80亿	1.890%
2026-09-24	29.290	29.390	30.200	28.800	-0.060	-0.204%	270.75万	0.00亿	0.000%
2026-09-23	29.360	29.450	29.880	28.600	0.600	2.080%	289.41万	0.00亿	0.000%
2026-09-22	28.600	28.850	30.460	28.480	0.790	2.815%	470.50万	0.00亿	0.000%
2026-09-21	27.450	28.060	28.450	27.000	0.620	2.259%	187.52万	0.00亿	0.000%
2026-09-18	27.260	27.440	27.570	27.010	0.260	0.957%	107.46万	0.00亿	0.000%
2026-09-17	27.140	27.180	27.400	26.800	0.240	0.891%	93.94万	0.00亿	0.000%
2026-09-16	27.010	26.940	27.280	26.200	0.080	0.298%	155.89万	0.00亿	0.000%
2026-09-15	28.260	26.860	28.260	26.800	-1.140	-4.071%	244.50万	0.00亿	0.000%
2026-09-14	28.860	28.000	28.860	27.790	-1.040	-3.581%	231.85万	0.00亿	0.000%
2026-09-11	28.290	29.040	29.270	27.880	0.140	0.484%	213.70万	0.00亿	0.000%
2026-09-10	30.800	28.900	30.800	28.800	-2.040	-6.593%	347.36万	0.00亿	0.000%
2026-09-09	28.480	30.940	32.400	27.550	2.740	9.716%	541.55万	0.00亿	0.000%
2026-09-08	27.800	28.200	29.190	27.010	0.900	3.297%	236.57万	0.00亿	0.000%
2026-09-07	26.610	27.300	27.600	26.610	0.400	1.487%	117.88万	0.00亿	0.000%
2026-09-04	28.400	26.900	28.400	26.680	-1.150	-4.100%	226.95万	0.00亿	0.000%
2026-09-03	28.190	28.050	28.700	27.710	-0.320	-1.128%	134.95万	0.00亿	0.000%
2026-09-02	28.920	28.370	29.220	28.020	-0.590	-2.037%	150.87万	0.00亿	0.000%
2026-09-01	27.920	28.960	29.190	27.660	1.040	3.725%	240.39万	0.00亿	0.000%
2026-08-31	28.010	27.920	28.460	27.680	-0.350	-1.238%	169.34万	0.00亿	0.000%
2026-08-28	27.910	28.270	29.000	27.410	0.540	1.947%	269.85万	0.00亿	0.000%
2026-08-27	28.080	27.730	28.980	26.800	-1.250	-4.313%	368.14万	0.00亿	0.000%
2026-08-26	29.600	28.980	30.200	28.800	-0.370	-1.261%	168.55万	0.00亿	0.000%
2026-08-25	29.110	29.350	29.640	28.510	-0.050	-0.170%	104.79万	0.00亿	0.000%
2026-08-24	29.500	29.400	29.630	28.880	0.150	0.513%	131.41万	0.00亿	0.000%
2026-08-21	28.990	29.250	29.560	27.950	0.330	1.141%	150.96万	0.00亿	0.000%
2026-08-20	29.210	28.920	29.790	28.600	0.000	0.000%	127.83万	0.00亿	0.000%
2026-08-19	29.890	28.920	30.460	28.840	-1.580	-5.180%	212.62万	0.00亿	0.000%
2026-08-18	30.700	30.500	30.770	30.110	-0.210	-0.684%	140.00万	0.00亿	0.000%
2026-08-17	30.190	30.710	30.870	29.740	0.640	2.128%	153.32万	0.00亿	0.000%
2026-08-14	29.390	30.070	30.180	29.250	0.690	2.349%	169.34万	0.00亿	0.000%
2026-08-13	29.500	29.380	30.480	29.380	-0.100	-0.339%	184.76万	0.00亿	0.000%
2026-08-12	29.000	29.480	29.880	29.000	0.150	0.511%	135.01万	0.00亿	0.000%
2026-08-11	29.180	29.330	29.930	29.180	-0.220	-0.745%	157.25万	0.00亿	0.000%
2026-08-10	30.380	29.550	30.460	29.210	-0.700	-2.314%	202.63万	0.00亿	0.000%
2026-08-07	30.000	30.250	30.360	28.660	0.390	1.306%	279.69万	0.00亿	0.000%
2026-08-06	29.400	29.860	29.980	29.110	0.310	1.049%	195.79万	0.00亿	0.000%
2026-08-05	29.240	29.550	29.620	28.520	0.750	2.604%	285.55万	0.00亿	0.000%
2026-08-04	26.980	28.800	29.360	26.540	2.160	8.108%	338.84万	0.00亿	0.000%
2026-08-03	27.900	26.640	28.500	26.140	-0.900	-3.268%	315.92万	0.00亿	0.000%
2026-07-31	29.040	27.540	29.100	27.460	0.640	2.379%	259.09万	0.00亿	0.000%
2026-07-30	28.620	26.900	28.980	26.900	-1.720	-6.010%	303.38万	0.00亿	0.000%
2026-07-29	28.000	28.620	29.190	27.200	0.620	2.214%	397.30万	0.00亿	0.000%
2026-07-28	26.500	28.000	28.690	26.490	0.970	3.589%	338.59万	0.00亿	0.000%
2026-07-27	24.730	27.030	28.010	24.730	2.150	8.641%	327.60万	0.00亿	0.000%
2026-07-24	25.630	24.880	25.720	24.700	-0.730	-2.850%	158.60万	0.00亿	0.000%
2026-07-23	24.500	25.610	26.300	24.400	1.010	4.106%	232.05万	0.00亿	0.000%
2026-07-22	24.560	24.600	25.980	24.220	0.640	2.671%	349.04万	0.00亿	0.000%
2026-07-21	23.980	23.960	24.130	21.340	0.430	1.827%	360.10万	0.00亿	0.000%
2026-07-20	25.680	23.530	26.230	23.060	-2.070	-8.086%	351.94万	0.00亿	0.000%
2026-07-17	28.270	25.600	28.270	25.330	-2.330	-8.342%	296.53万	0.00亿	0.000%
2026-07-16	28.200	27.930	28.800	27.790	-0.970	-3.356%	172.73万	0.00亿	0.000%
2026-07-15	28.690	28.900	29.500	28.390	-0.100	-0.345%	143.29万	0.00亿	0.000%
2026-07-14	28.740	29.000	29.170	27.730	0.770	2.728%	189.30万	0.00亿	0.000%
2026-07-13	29.170	28.230	29.640	28.010	-1.150	-3.914%	240.22万	0.00亿	0.000%
2026-07-10	29.820	29.380	30.410	28.600	0.190	0.651%	257.50万	0.00亿	0.000%
2026-07-09	29.110	29.190	29.450	28.100	0.490	1.707%	198.10万	0.00亿	0.000%
2026-07-08	29.790	28.700	29.850	28.250	-0.990	-3.334%	169.54万	0.00亿	0.000%
2026-07-07	30.210	29.690	30.520	29.280	-0.640	-2.110%	163.98万	0.00亿	0.000%
2026-07-06	31.200	30.330	32.070	29.510	-0.870	-2.788%	306.46万	0.00亿	0.000%
2026-07-03	32.880	31.200	33.340	30.870	-1.680	-5.109%	457.84万	0.00亿	0.000%
2026-07-02	34.000	32.880	35.900	32.810	-1.400	-4.084%	426.36万	0.00亿	0.000%
2026-07-01	34.510	34.280	35.490	33.800	-0.250	-0.724%	357.20万	0.00亿	0.000%
2026-06-30	32.480	34.530	34.580	32.090	1.640	4.986%	264.86万	0.00亿	0.000%
2026-06-29	33.420	32.890	33.950	32.030	-0.790	-2.346%	271.82万	0.00亿	0.000%
2026-06-26	34.350	33.680	35.330	32.940	-1.240	-3.551%	275.02万	0.00亿	0.000%
2026-06-25	37.010	34.920	37.050	34.400	-1.640	-4.486%	458.06万	0.00亿	0.000%
2026-06-24	34.850	36.560	37.000	33.630	0.630	1.753%	538.60万	0.00亿	0.000%
2026-06-23	33.480	35.930	36.830	33.030	2.450	7.318%	573.08万	0.00亿	0.000%
2026-06-22	34.590	33.480	35.000	32.050	-1.110	-3.209%	497.07万	0.00亿	0.000%
2026-06-18	33.990	34.590	35.500	33.850	0.000	0.000%	322.80万	0.00亿	0.000%
2026-06-17	34.960	34.590	35.470	34.150	-0.500	-1.425%	330.76万	0.00亿	0.000%
2026-06-16	34.010	35.090	35.480	33.550	0.590	1.710%	510.82万	0.00亿	0.000%
2026-06-15	34.210	34.500	37.180	33.600	2.530	7.914%	670.65万	0.00亿	0.000%
2026-06-12	32.210	31.970	32.830	31.640	0.140	0.440%	241.34万	0.00亿	0.000%
2026-06-11	32.900	31.830	33.800	31.510	-0.760	-2.332%	316.14万	0.00亿	0.000%
2026-06-10	31.830	32.590	33.470	31.700	0.440	1.369%	335.57万	0.00亿	0.000%
2026-06-09	31.930	32.150	32.330	31.120	0.720	2.291%	276.70万	0.00亿	0.000%
2026-06-08	32.910	31.430	33.490	31.160	-1.810	-5.445%	384.69万	0.00亿	0.000%
2026-06-05	34.240	33.240	34.480	32.630	-0.430	-1.277%	266.14万	0.00亿	0.000%
2026-06-04	34.650	33.670	34.770	33.450	-1.110	-3.191%	292.16万	0.00亿	0.000%
2026-06-03	35.310	34.780	35.710	34.300	-0.520	-1.473%	230.83万	0.00亿	0.000%
2026-06-02	35.500	35.300	36.000	34.630	-0.240	-0.675%	219.85万	0.00亿	0.000%
2026-06-01	35.040	35.540	36.470	34.610	-0.500	-1.387%	376.98万	0.00亿	0.000%
2026-05-29	37.730	36.040	37.730	35.350	-1.720	-4.555%	505.14万	0.00亿	0.000%
2026-05-28	39.960	37.760	40.870	37.190	-1.767	-4.470%	607.33万	0.00亿	0.000%
2026-05-27	37.967	39.527	40.077	37.727	1.560	4.109%	530.37万	0.00亿	0.000%
2026-05-26	38.227	37.967	39.237	36.927	-0.890	-2.290%	477.91万	0.00亿	0.000%
2026-05-25	38.537	38.857	40.527	38.157	0.380	0.988%	500.23万	0.00亿	0.000%
2026-05-22	39.077	38.477	40.217	37.937	1.000	2.668%	480.45万	0.00亿	0.000%
2026-05-21	40.727	37.477	41.007	37.327	-2.450	-6.136%	579.34万	0.00亿	0.000%
2026-05-20	38.837	39.927	40.227	38.407	0.900	2.306%	524.76万	0.00亿	0.000%
2026-05-19	38.457	39.027	39.597	37.747	0.560	1.456%	630.42万	0.00亿	0.000%
2026-05-18	34.247	38.467	39.527	33.557	4.040	11.735%	912.14万	0.00亿	0.000%
2026-05-15	35.437	34.427	36.127	33.927	-0.740	-2.104%	466.82万	0.00亿	0.000%
2026-05-14	36.307	35.167	36.307	34.427	-1.270	-3.485%	737.65万	0.00亿	0.000%
2026-05-13	33.707	36.437	37.387	33.677	2.010	5.838%	1,386.54万	0.00亿	0.000%
2026-05-12	40.757	34.427	40.757	32.617	-4.580	-11.741%	2,123.98万	0.00亿	0.000%
2026-05-11	36.607	39.007	39.007	34.807	6.510	20.033%	681.90万	0.00亿	0.000%
2026-05-08	30.227	32.497	33.027	29.927	2.280	7.545%	716.93万	0.00亿	0.000%
2026-05-07	29.887	30.217	30.437	29.447	0.470	1.580%	411.61万	0.00亿	0.000%
2026-05-06	29.427	29.747	31.417	29.237	0.510	1.744%	690.06万	0.00亿	0.000%
2026-04-30	29.837	29.237	29.877	29.077	-0.570	-1.912%	237.77万	0.00亿	0.000%
2026-04-29	30.267	29.807	30.417	29.637	-0.620	-2.038%	333.75万	0.00亿	0.000%
2026-04-28	31.057	30.427	31.407	29.987	-0.820	-2.624%	401.12万	0.00亿	0.000%
2026-04-27	27.947	31.247	32.437	27.947	3.470	12.492%	959.15万	0.00亿	0.000%
2026-04-24	27.257	27.777	28.777	27.257	0.360	1.313%	290.82万	0.00亿	0.000%
2026-04-23	27.377	27.417	28.207	27.017	-0.170	-0.616%	271.07万	0.00亿	0.000%
2026-04-22	28.337	27.587	28.507	27.257	-0.600	-2.129%	425.48万	0.00亿	0.000%
2026-04-21	28.637	28.187	28.697	27.977	-0.480	-1.674%	186.20万	0.00亿	0.000%
2026-04-20	29.007	28.667	29.377	28.497	-0.340	-1.172%	227.41万	0.00亿	0.000%
2026-04-17	28.757	29.007	29.037	28.307	0.250	0.869%	224.08万	0.00亿	0.000%
2026-04-16	27.967	28.757	29.087	27.907	0.790	2.825%	281.17万	0.00亿	0.000%
2026-04-15	28.807	27.967	29.027	27.947	-0.420	-1.480%	230.97万	0.00亿	0.000%
2026-04-14	28.707	28.387	29.727	28.187	0.020	0.071%	218.49万	0.00亿	0.000%
2026-04-13	28.927	28.367	28.927	27.847	-0.450	-1.562%	326.60万	0.00亿	0.000%
2026-04-10	28.087	28.817	28.907	27.807	0.930	3.335%	348.25万	0.00亿	0.000%
2026-04-09	28.827	27.887	29.407	27.627	-0.770	-2.687%	490.74万	0.00亿	0.000%
2026-04-08	29.897	28.657	29.897	28.557	0.000	0.000%	440.39万	0.00亿	0.000%
2026-04-07	28.147	29.227	29.457	27.817	0.000	0.000%	441.09万	0.00亿	0.000%
2026-04-03	28.897	27.837	29.207	27.687	0.000	0.000%	172.42万	0.00亿	0.000%
2026-04-02	29.927	28.317	29.927	28.007	0.000	0.000%	263.09万	0.00亿	0.000%
2026-04-01	29.227	29.577	30.117	28.677	0.000	0.000%	307.59万	0.00亿	0.000%