菲沃泰（688371）历史行情

以下为菲沃泰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
2026-10-06	22.830	21.810	22.890	21.730	-0.850	-3.751%	455.81万	1.01亿	1.359%
2026-10-05	22.830	21.810	22.890	21.730	-0.850	-3.751%	455.81万	1.01亿	1.359%
2026-10-02	22.830	21.810	22.890	21.730	-0.850	-3.751%	455.81万	1.01亿	1.359%
2026-10-01	22.830	21.810	22.890	21.730	-0.850	-3.751%	455.81万	1.01亿	1.359%
2026-09-30	22.830	21.810	22.890	21.730	-0.850	-3.751%	455.81万	0.00亿	0.000%
2026-09-29	22.500	22.660	23.130	22.500	-0.160	-0.701%	541.72万	0.00亿	0.000%
2026-09-28	24.980	22.820	24.980	22.200	-2.020	-8.132%	846.39万	0.00亿	0.000%
2026-09-27	25.250	24.840	25.880	24.780	-0.630	-2.473%	461.61万	1.17亿	1.376%
2026-09-24	25.250	24.840	25.880	24.780	-0.630	-2.473%	461.61万	0.00亿	0.000%
2026-09-23	25.250	25.470	26.590	24.830	0.650	2.619%	893.27万	0.00亿	0.000%
2026-09-22	25.300	24.820	26.090	24.700	-0.510	-2.013%	660.03万	0.00亿	0.000%
2026-09-21	26.180	25.330	26.390	25.250	-0.940	-3.578%	601.96万	0.00亿	0.000%
2026-09-18	25.400	26.270	26.630	25.280	0.970	3.834%	654.09万	0.00亿	0.000%
2026-09-17	25.480	25.300	26.190	25.010	-0.570	-2.203%	563.77万	0.00亿	0.000%
2026-09-16	24.790	25.870	26.020	24.100	1.470	6.025%	909.39万	0.00亿	0.000%
2026-09-15	23.890	24.400	25.170	23.840	0.300	1.245%	513.19万	0.00亿	0.000%
2026-09-14	23.700	24.100	24.300	22.910	0.240	1.006%	399.96万	0.00亿	0.000%
2026-09-11	24.000	23.860	24.200	22.800	-0.590	-2.413%	552.50万	0.00亿	0.000%
2026-09-10	24.500	24.450	24.990	24.280	-0.610	-2.434%	610.21万	0.00亿	0.000%
2026-09-09	26.630	25.060	26.630	24.890	-0.980	-3.763%	690.23万	0.00亿	0.000%
2026-09-08	26.220	26.040	26.790	25.680	-0.440	-1.662%	624.34万	0.00亿	0.000%
2026-09-07	25.010	26.480	26.850	24.820	1.790	7.250%	849.30万	0.00亿	0.000%
2026-09-04	26.070	24.690	26.850	24.440	-1.420	-5.439%	679.73万	0.00亿	0.000%
2026-09-03	25.680	26.110	26.490	25.230	0.180	0.694%	674.83万	0.00亿	0.000%
2026-09-02	26.650	25.930	27.140	25.800	-1.430	-5.227%	922.03万	0.00亿	0.000%
2026-09-01	30.610	27.360	30.610	27.110	-2.650	-8.830%	1,188.07万	0.00亿	0.000%
2026-08-31	28.500	30.010	31.670	28.500	-0.440	-1.445%	1,411.64万	0.00亿	0.000%
2026-08-28	28.990	30.450	31.850	28.820	1.280	4.388%	1,189.65万	0.00亿	0.000%
2026-08-27	27.750	29.170	29.200	27.270	1.480	5.345%	798.47万	0.00亿	0.000%
2026-08-26	27.860	27.690	27.980	26.490	0.770	2.860%	724.94万	0.00亿	0.000%
2026-08-25	26.480	26.920	27.180	25.310	-0.080	-0.296%	590.06万	0.00亿	0.000%
2026-08-24	27.910	27.000	28.720	26.110	-0.900	-3.226%	754.87万	0.00亿	0.000%
2026-08-21	27.740	27.900	28.870	27.070	0.050	0.180%	697.24万	0.00亿	0.000%
2026-08-20	28.000	27.850	28.900	27.330	0.000	0.000%	817.08万	0.00亿	0.000%
2026-08-19	30.450	27.850	31.440	27.550	-3.650	-11.587%	1,159.98万	0.00亿	0.000%
2026-08-18	31.740	31.500	33.180	30.980	-0.400	-1.254%	657.11万	0.00亿	0.000%
2026-08-17	31.240	31.900	31.920	30.500	0.400	1.270%	769.37万	0.00亿	0.000%
2026-08-14	31.310	31.500	32.200	30.500	0.040	0.127%	611.34万	0.00亿	0.000%
2026-08-13	32.760	31.460	32.990	31.200	-0.740	-2.298%	952.81万	0.00亿	0.000%
2026-08-12	28.820	32.200	33.000	28.000	3.600	12.587%	1,481.65万	0.00亿	0.000%
2026-08-11	27.600	28.600	30.050	27.220	0.720	2.582%	1,103.81万	0.00亿	0.000%
2026-08-10	28.490	27.880	28.800	27.110	-0.700	-2.449%	980.13万	0.00亿	0.000%
2026-08-07	27.080	28.580	29.300	26.340	1.510	5.578%	1,208.34万	0.00亿	0.000%
2026-08-06	25.330	27.070	27.820	25.210	1.110	4.276%	1,027.30万	0.00亿	0.000%
2026-08-05	22.960	25.960	26.200	22.960	2.770	11.945%	1,161.23万	0.00亿	0.000%
2026-08-04	21.450	23.190	23.400	21.450	1.850	8.669%	959.20万	0.00亿	0.000%
2026-08-03	21.880	21.340	22.270	20.940	-0.610	-2.779%	874.78万	0.00亿	0.000%
2026-07-31	22.540	21.950	24.140	21.870	1.080	5.175%	1,206.02万	0.00亿	0.000%
2026-07-30	22.720	20.870	22.980	20.720	-2.280	-9.849%	1,341.41万	0.00亿	0.000%
2026-07-29	25.040	23.150	25.710	21.490	-2.570	-9.992%	1,985.28万	0.00亿	0.000%
2026-07-28	29.590	25.720	30.880	25.000	-0.110	-0.426%	2,341.69万	0.00亿	0.000%
2026-07-27	25.290	25.830	26.260	24.400	0.550	2.176%	993.02万	0.00亿	0.000%
2026-07-24	25.600	25.280	26.580	25.000	-0.080	-0.315%	823.18万	0.00亿	0.000%
2026-07-23	27.800	25.360	28.580	25.080	-2.060	-7.513%	1,188.50万	0.00亿	0.000%
2026-07-22	27.640	27.420	29.800	26.000	-0.010	-0.036%	1,746.78万	0.00亿	0.000%
2026-07-21	23.200	27.430	27.430	20.970	4.570	19.991%	1,618.83万	0.00亿	0.000%
2026-07-20	28.370	22.860	29.280	22.230	-4.480	-16.386%	1,623.91万	0.00亿	0.000%
2026-07-17	34.110	27.340	34.610	27.340	-6.840	-20.012%	1,508.98万	0.00亿	0.000%
2026-07-16	36.960	34.180	37.800	34.010	-3.720	-9.815%	1,130.85万	0.00亿	0.000%
2026-07-15	44.060	37.900	45.000	37.770	-4.790	-11.220%	1,442.56万	0.00亿	0.000%
2026-07-14	44.500	42.690	45.440	40.880	-0.760	-1.749%	1,398.56万	0.00亿	0.000%
2026-07-13	44.710	43.450	46.980	41.060	-1.600	-3.552%	1,372.40万	0.00亿	0.000%
2026-07-10	42.850	45.050	48.800	42.110	3.040	7.236%	2,150.53万	0.00亿	0.000%
2026-07-09	36.500	42.010	42.010	34.100	7.000	19.994%	1,502.90万	0.00亿	0.000%
2026-07-08	35.620	35.010	36.370	33.900	-0.490	-1.380%	711.64万	0.00亿	0.000%
2026-07-07	36.000	35.500	36.990	35.050	-0.700	-1.934%	630.53万	0.00亿	0.000%
2026-07-06	39.160	36.200	39.160	34.910	-2.190	-5.705%	1,008.65万	0.00亿	0.000%
2026-07-03	40.880	38.390	41.660	38.140	-2.900	-7.023%	1,211.20万	0.00亿	0.000%
2026-07-02	37.960	41.290	45.400	37.960	1.590	4.005%	1,922.20万	0.00亿	0.000%
2026-07-01	38.500	39.700	40.300	37.810	0.710	1.821%	1,194.58万	0.00亿	0.000%
2026-06-30	35.800	38.990	41.260	35.200	3.190	8.911%	2,011.99万	0.00亿	0.000%
2026-06-29	34.260	35.800	38.260	34.260	1.340	3.889%	1,753.85万	0.00亿	0.000%
2026-06-26	35.080	34.460	36.740	33.560	-0.290	-0.835%	1,105.94万	0.00亿	0.000%
2026-06-25	35.550	34.750	37.180	33.990	-0.870	-2.442%	1,284.65万	0.00亿	0.000%
2026-06-24	33.220	35.620	35.960	31.860	1.760	5.198%	1,618.66万	0.00亿	0.000%
2026-06-23	37.100	33.860	39.850	33.400	-3.910	-10.352%	1,955.27万	0.00亿	0.000%
2026-06-22	38.000	37.770	38.500	35.500	-0.230	-0.605%	1,695.07万	0.00亿	0.000%
2026-06-18	41.720	38.000	43.400	37.620	-4.880	-11.381%	2,086.82万	0.00亿	0.000%
2026-06-17	36.800	42.880	43.820	36.760	5.330	14.194%	2,390.28万	0.00亿	0.000%
2026-06-16	39.350	37.550	39.600	36.060	-1.240	-3.197%	1,724.49万	0.00亿	0.000%
2026-06-15	38.580	38.790	39.330	36.580	-0.860	-2.169%	1,694.28万	0.00亿	0.000%
2026-06-12	39.800	39.650	41.960	36.020	1.629	4.284%	2,108.18万	0.00亿	0.000%
2026-06-11	38.731	38.021	39.751	36.751	-0.340	-0.886%	1,415.42万	0.00亿	0.000%
2026-06-10	35.951	38.361	39.451	35.251	1.620	4.409%	1,318.94万	0.00亿	0.000%
2026-06-09	35.401	36.741	37.831	34.951	1.550	4.405%	871.07万	0.00亿	0.000%
2026-06-08	35.771	35.191	37.691	34.751	-3.140	-8.192%	1,012.20万	0.00亿	0.000%
2026-06-05	38.761	38.331	40.451	37.831	-1.210	-3.060%	1,258.13万	0.00亿	0.000%
2026-06-04	35.951	39.541	40.551	35.951	2.290	6.147%	1,962.30万	0.00亿	0.000%
2026-06-03	34.451	37.251	40.951	33.771	2.200	6.277%	2,112.89万	0.00亿	0.000%
2026-06-02	34.381	35.051	36.931	32.951	0.690	2.008%	1,099.74万	0.00亿	0.000%
2026-06-01	35.451	34.361	36.581	34.141	-1.580	-4.396%	960.21万	0.00亿	0.000%
2026-05-29	38.051	35.941	38.241	35.201	-2.270	-5.941%	1,163.60万	0.00亿	0.000%
2026-05-28	37.441	38.211	39.551	35.461	0.590	1.568%	2,016.66万	0.00亿	0.000%
2026-05-27	40.221	37.621	42.401	36.691	-2.740	-6.789%	2,178.89万	0.00亿	0.000%
2026-05-26	41.991	40.361	43.641	38.951	-1.230	-2.957%	2,223.60万	0.00亿	0.000%
2026-05-25	40.951	41.591	42.931	37.351	-0.260	-0.621%	2,429.97万	0.00亿	0.000%
2026-05-22	39.851	41.851	43.271	38.281	2.900	7.445%	2,102.11万	0.00亿	0.000%
2026-05-21	39.951	38.951	43.811	38.741	-2.400	-5.804%	2,648.80万	0.00亿	0.000%
2026-05-20	36.581	41.351	44.341	35.751	4.410	11.938%	3,426.61万	0.00亿	0.000%
2026-05-19	35.961	36.941	39.551	34.401	1.090	3.040%	1,743.49万	0.00亿	0.000%
2026-05-18	35.951	35.851	37.721	34.351	-1.170	-3.160%	1,678.90万	0.00亿	0.000%
2026-05-15	38.171	37.021	39.351	36.141	-0.930	-2.451%	1,586.38万	0.00亿	0.000%
2026-05-14	36.451	37.951	39.401	36.451	1.110	3.013%	1,539.37万	0.00亿	0.000%
2026-05-13	34.321	36.841	37.011	33.251	1.890	5.408%	1,786.06万	0.00亿	0.000%
2026-05-12	34.651	34.951	35.051	32.551	1.340	3.987%	1,826.38万	0.00亿	0.000%
2026-05-11	32.111	33.611	34.631	31.041	1.940	6.125%	1,474.35万	0.00亿	0.000%
2026-05-08	29.951	31.671	32.651	29.551	0.720	2.326%	1,302.56万	0.00亿	0.000%
2026-05-07	28.451	30.951	31.031	27.061	3.400	12.341%	1,465.62万	0.00亿	0.000%
2026-05-06	24.941	27.551	28.081	23.691	2.880	11.674%	1,691.07万	0.00亿	0.000%
2026-04-30	20.771	24.671	24.941	20.461	2.620	11.882%	1,684.65万	0.00亿	0.000%
2026-04-29	21.701	22.051	22.341	21.551	-0.060	-0.271%	300.21万	0.00亿	0.000%
2026-04-28	21.651	22.111	22.681	21.591	0.360	1.655%	435.03万	0.00亿	0.000%
2026-04-27	21.171	21.751	22.041	20.951	0.560	2.643%	386.67万	0.00亿	0.000%
2026-04-24	21.051	21.191	21.401	20.851	0.140	0.665%	180.59万	0.00亿	0.000%
2026-04-23	21.401	21.051	21.751	20.951	-0.500	-2.320%	218.11万	0.00亿	0.000%
2026-04-22	21.301	21.551	21.741	20.791	0.360	1.699%	221.05万	0.00亿	0.000%
2026-04-21	21.121	21.191	21.201	20.681	0.110	0.522%	161.80万	0.00亿	0.000%
2026-04-20	21.221	21.081	21.641	20.961	-0.120	-0.566%	202.32万	0.00亿	0.000%
2026-04-17	21.001	21.201	21.251	20.971	0.100	0.474%	180.86万	0.00亿	0.000%
2026-04-16	20.981	21.101	21.341	20.761	0.200	0.957%	157.16万	0.00亿	0.000%
2026-04-15	20.961	20.901	21.421	20.571	0.060	0.288%	242.04万	0.00亿	0.000%
2026-04-14	20.591	20.841	21.131	20.591	0.250	1.214%	187.32万	0.00亿	0.000%
2026-04-13	20.651	20.591	20.981	20.431	-0.310	-1.483%	246.68万	0.00亿	0.000%
2026-04-10	21.161	20.901	21.301	20.871	0.000	0.000%	261.99万	0.00亿	0.000%
2026-04-09	20.961	20.901	21.201	20.451	0.000	0.000%	308.59万	0.00亿	0.000%
2026-04-08	19.721	20.981	21.051	19.101	0.000	0.000%	450.63万	0.00亿	0.000%
2026-04-07	18.291	18.691	18.921	18.291	0.000	0.000%	99.60万	0.00亿	0.000%
2026-04-03	18.491	18.431	18.821	18.371	0.000	0.000%	75.09万	0.00亿	0.000%
2026-04-02	19.251	18.631	19.321	18.481	0.000	0.000%	141.66万	0.00亿	0.000%
2026-04-01	18.951	19.211	19.341	18.631	0.000	0.000%	192.57万	0.00亿	0.000%