富创精密（688409）历史行情
以下为富创精密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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 169.840 | 157.880 | 173.100 | 157.030 | -12.220 | -7.184% | 497.38万 | 8.13亿 | 1.624% |
| 2026-10-07 | 180.790 | 170.100 | 181.080 | 168.600 | -8.680 | -4.855% | 451.75万 | 7.82亿 | 1.475% |
| 2026-10-06 | 180.790 | 170.100 | 181.080 | 168.600 | -8.680 | -4.855% | 451.75万 | 7.82亿 | 1.475% |
| 2026-10-05 | 180.790 | 170.100 | 181.080 | 168.600 | -8.680 | -4.855% | 451.75万 | 7.82亿 | 1.475% |
| 2026-10-02 | 180.790 | 170.100 | 181.080 | 168.600 | -8.680 | -4.855% | 451.75万 | 7.82亿 | 1.475% |
| 2026-10-01 | 180.790 | 170.100 | 181.080 | 168.600 | -8.680 | -4.855% | 451.75万 | 7.82亿 | 1.475% |
| 2026-09-30 | 180.790 | 170.100 | 181.080 | 168.600 | -8.680 | -4.855% | 451.75万 | 0.00亿 | 0.000% |
| 2026-09-29 | 175.270 | 178.780 | 181.070 | 174.620 | 1.980 | 1.120% | 416.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 186.000 | 176.800 | 187.750 | 174.000 | -9.220 | -4.956% | 563.85万 | 0.00亿 | 0.000% |
| 2026-09-27 | 190.000 | 186.020 | 193.000 | 186.000 | -6.580 | -3.416% | 381.35万 | 7.20亿 | 1.245% |
| 2026-09-24 | 190.000 | 186.020 | 193.000 | 186.000 | -6.580 | -3.416% | 381.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 192.740 | 192.600 | 195.770 | 190.760 | 0.710 | 0.370% | 434.50万 | 0.00亿 | 0.000% |
| 2026-09-22 | 197.010 | 191.890 | 200.300 | 189.810 | -4.610 | -2.346% | 778.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 201.000 | 196.500 | 204.200 | 195.500 | -4.400 | -2.190% | 688.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 190.300 | 200.900 | 206.670 | 188.990 | 14.790 | 7.947% | 979.45万 | 0.00亿 | 0.000% |
| 2026-09-17 | 183.500 | 186.110 | 191.040 | 183.210 | -2.510 | -1.331% | 690.12万 | 0.00亿 | 0.000% |
| 2026-09-16 | 183.880 | 188.620 | 193.500 | 182.000 | 5.330 | 2.908% | 903.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 176.980 | 183.290 | 187.000 | 172.000 | 8.420 | 4.815% | 746.71万 | 0.00亿 | 0.000% |
| 2026-09-14 | 170.440 | 174.870 | 176.330 | 168.600 | 2.320 | 1.345% | 434.93万 | 0.00亿 | 0.000% |
| 2026-09-11 | 175.510 | 172.550 | 175.510 | 165.290 | -4.450 | -2.514% | 548.87万 | 0.00亿 | 0.000% |
| 2026-09-10 | 178.790 | 177.000 | 180.910 | 175.020 | -2.160 | -1.206% | 299.79万 | 0.00亿 | 0.000% |
| 2026-09-09 | 182.990 | 179.160 | 184.860 | 179.000 | -1.310 | -0.726% | 347.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 183.750 | 180.470 | 187.180 | 179.110 | -4.300 | -2.327% | 398.81万 | 0.00亿 | 0.000% |
| 2026-09-07 | 182.480 | 184.770 | 187.310 | 180.240 | 5.670 | 3.166% | 532.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 189.880 | 179.100 | 190.290 | 177.200 | -7.650 | -4.096% | 587.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 190.000 | 186.750 | 191.000 | 183.260 | -1.860 | -0.986% | 523.50万 | 0.00亿 | 0.000% |
| 2026-09-02 | 190.490 | 188.610 | 191.840 | 184.500 | -3.390 | -1.766% | 570.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 202.530 | 192.000 | 204.890 | 192.000 | -12.630 | -6.172% | 730.65万 | 0.00亿 | 0.000% |
| 2026-08-31 | 201.000 | 204.630 | 208.650 | 194.010 | -1.920 | -0.930% | 949.23万 | 0.00亿 | 0.000% |
| 2026-08-28 | 213.830 | 206.550 | 220.000 | 206.400 | -8.450 | -3.930% | 647.77万 | 0.00亿 | 0.000% |
| 2026-08-27 | 207.300 | 215.000 | 216.990 | 203.800 | 8.600 | 4.167% | 630.38万 | 0.00亿 | 0.000% |
| 2026-08-26 | 203.000 | 206.400 | 211.660 | 197.000 | 6.480 | 3.241% | 617.86万 | 0.00亿 | 0.000% |
| 2026-08-25 | 205.000 | 199.920 | 205.000 | 192.000 | -7.330 | -3.537% | 781.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 209.000 | 207.250 | 217.550 | 202.000 | -1.750 | -0.837% | 713.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 209.860 | 209.000 | 213.960 | 206.210 | 0.890 | 0.428% | 478.37万 | 0.00亿 | 0.000% |
| 2026-08-20 | 213.930 | 208.110 | 215.900 | 206.120 | -2.890 | -1.370% | 664.14万 | 0.00亿 | 0.000% |
| 2026-08-19 | 218.540 | 211.000 | 229.000 | 207.000 | -19.040 | -8.277% | 989.04万 | 0.00亿 | 0.000% |
| 2026-08-18 | 223.000 | 230.040 | 231.800 | 219.000 | 5.860 | 2.614% | 823.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 208.760 | 224.180 | 226.500 | 206.000 | 14.630 | 6.982% | 811.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 215.010 | 209.550 | 216.500 | 206.120 | 0.130 | 0.062% | 729.80万 | 0.00亿 | 0.000% |
| 2026-08-13 | 221.430 | 209.420 | 221.990 | 208.100 | -7.670 | -3.533% | 868.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 209.720 | 217.090 | 222.660 | 209.720 | 10.210 | 4.935% | 845.22万 | 0.00亿 | 0.000% |
| 2026-08-11 | 208.000 | 206.880 | 216.630 | 204.030 | -3.120 | -1.486% | 844.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 196.000 | 210.000 | 215.650 | 194.020 | 14.490 | 7.411% | 1,230.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 182.290 | 195.510 | 198.000 | 182.290 | 11.710 | 6.371% | 1,046.24万 | 0.00亿 | 0.000% |
| 2026-08-06 | 167.610 | 183.800 | 187.310 | 166.000 | 10.160 | 5.851% | 1,267.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 156.980 | 173.640 | 177.500 | 154.460 | 18.980 | 12.272% | 1,406.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 149.040 | 154.660 | 157.600 | 144.000 | 7.820 | 5.326% | 1,120.95万 | 0.00亿 | 0.000% |
| 2026-08-03 | 156.000 | 146.840 | 163.000 | 146.040 | -18.170 | -11.011% | 1,295.28万 | 0.00亿 | 0.000% |
| 2026-07-31 | 180.260 | 165.010 | 182.260 | 164.360 | 1.010 | 0.616% | 1,151.40万 | 0.00亿 | 0.000% |
| 2026-07-30 | 175.640 | 164.000 | 177.100 | 161.000 | -12.640 | -7.156% | 955.45万 | 0.00亿 | 0.000% |
| 2026-07-29 | 182.000 | 176.640 | 183.750 | 160.150 | -4.330 | -2.393% | 1,370.54万 | 0.00亿 | 0.000% |
| 2026-07-28 | 204.000 | 180.970 | 206.000 | 178.880 | -18.030 | -9.060% | 1,200.54万 | 0.00亿 | 0.000% |
| 2026-07-27 | 188.000 | 199.000 | 199.940 | 177.760 | 12.000 | 6.417% | 951.83万 | 0.00亿 | 0.000% |
| 2026-07-24 | 189.260 | 187.000 | 193.860 | 177.150 | 0.190 | 0.102% | 732.09万 | 0.00亿 | 0.000% |
| 2026-07-23 | 196.040 | 186.810 | 197.840 | 184.200 | -5.420 | -2.820% | 793.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 204.100 | 192.230 | 206.110 | 190.100 | -11.870 | -5.816% | 1,302.18万 | 0.00亿 | 0.000% |
| 2026-07-21 | 175.960 | 204.100 | 204.840 | 151.000 | 33.400 | 19.566% | 1,604.75万 | 0.00亿 | 0.000% |
| 2026-07-20 | 207.460 | 170.700 | 207.460 | 163.000 | -23.290 | -12.006% | 1,333.18万 | 0.00亿 | 0.000% |
| 2026-07-17 | 220.970 | 193.990 | 221.230 | 193.990 | -22.650 | -10.455% | 949.76万 | 0.00亿 | 0.000% |
| 2026-07-16 | 225.000 | 216.640 | 235.660 | 215.000 | -14.510 | -6.277% | 965.39万 | 0.00亿 | 0.000% |
| 2026-07-15 | 254.000 | 231.150 | 257.940 | 230.020 | -19.860 | -7.912% | 1,045.94万 | 0.00亿 | 0.000% |
| 2026-07-14 | 249.660 | 251.010 | 262.500 | 239.000 | -2.620 | -1.033% | 905.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 251.080 | 253.630 | 268.580 | 245.880 | -6.370 | -2.450% | 985.38万 | 0.00亿 | 0.000% |
| 2026-07-10 | 281.000 | 260.000 | 295.000 | 258.000 | -26.660 | -9.300% | 1,110.78万 | 0.00亿 | 0.000% |
| 2026-07-09 | 273.000 | 286.660 | 286.660 | 255.000 | 21.460 | 8.092% | 1,068.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 259.810 | 265.200 | 278.600 | 248.080 | 10.480 | 4.114% | 1,022.42万 | 0.00亿 | 0.000% |
| 2026-07-07 | 244.590 | 254.720 | 262.330 | 237.000 | 7.740 | 3.134% | 775.62万 | 0.00亿 | 0.000% |
| 2026-07-06 | 247.970 | 246.980 | 256.000 | 238.880 | 2.140 | 0.874% | 933.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 240.000 | 244.840 | 252.540 | 232.080 | -3.230 | -1.302% | 1,303.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 285.000 | 248.070 | 286.050 | 242.000 | -47.270 | -16.005% | 1,872.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 298.230 | 295.340 | 333.330 | 286.050 | -10.910 | -3.562% | 1,329.07万 | 0.00亿 | 0.000% |
| 2026-06-30 | 290.360 | 306.250 | 315.000 | 283.000 | 8.250 | 2.768% | 1,109.71万 | 0.00亿 | 0.000% |
| 2026-06-29 | 275.000 | 298.000 | 300.000 | 262.860 | 23.200 | 8.443% | 1,461.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 220.920 | 274.800 | 274.800 | 219.500 | 45.800 | 20.000% | 1,195.08万 | 0.00亿 | 0.000% |
| 2026-06-25 | 225.750 | 229.000 | 239.970 | 215.000 | 7.680 | 3.470% | 976.94万 | 0.00亿 | 0.000% |
| 2026-06-24 | 204.000 | 221.320 | 228.500 | 198.360 | 16.340 | 7.972% | 982.26万 | 0.00亿 | 0.000% |
| 2026-06-23 | 200.330 | 204.980 | 211.580 | 198.010 | 0.980 | 0.480% | 739.26万 | 0.00亿 | 0.000% |
| 2026-06-22 | 201.270 | 204.000 | 210.310 | 195.100 | 0.700 | 0.344% | 794.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 201.000 | 203.300 | 207.800 | 196.780 | 2.500 | 1.245% | 981.79万 | 0.00亿 | 0.000% |
| 2026-06-17 | 185.000 | 200.800 | 202.250 | 185.000 | 11.260 | 5.941% | 1,229.98万 | 0.00亿 | 0.000% |
| 2026-06-16 | 191.980 | 189.540 | 197.840 | 186.980 | -2.420 | -1.261% | 963.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 187.460 | 191.960 | 195.360 | 180.080 | 9.960 | 5.473% | 1,024.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 197.880 | 182.000 | 197.880 | 179.000 | 6.320 | 3.597% | 1,703.06万 | 0.00亿 | 0.000% |
| 2026-06-11 | 165.930 | 175.680 | 178.570 | 165.000 | 10.680 | 6.473% | 1,338.75万 | 0.00亿 | 0.000% |
| 2026-06-10 | 166.650 | 165.000 | 174.360 | 159.300 | 0.410 | 0.249% | 1,439.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 141.000 | 164.590 | 164.590 | 140.000 | 27.430 | 19.999% | 1,524.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 137.900 | 137.160 | 145.500 | 134.640 | -8.140 | -5.602% | 746.96万 | 0.00亿 | 0.000% |
| 2026-06-05 | 143.860 | 145.300 | 153.080 | 140.320 | -1.690 | -1.150% | 695.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 142.160 | 146.990 | 150.340 | 140.250 | 3.630 | 2.532% | 766.55万 | 0.00亿 | 0.000% |
| 2026-06-03 | 141.050 | 143.360 | 149.500 | 140.010 | 3.360 | 2.400% | 976.85万 | 0.00亿 | 0.000% |
| 2026-06-02 | 144.280 | 140.000 | 145.010 | 139.300 | -2.100 | -1.478% | 886.69万 | 0.00亿 | 0.000% |
| 2026-06-01 | 150.990 | 142.100 | 153.720 | 142.020 | -8.410 | -5.588% | 799.30万 | 0.00亿 | 0.000% |
| 2026-05-29 | 166.640 | 150.510 | 166.950 | 148.520 | -12.860 | -7.872% | 819.11万 | 0.00亿 | 0.000% |
| 2026-05-28 | 158.210 | 163.370 | 165.780 | 155.550 | 4.570 | 2.878% | 730.96万 | 0.00亿 | 0.000% |
| 2026-05-27 | 165.000 | 158.800 | 171.000 | 158.130 | -5.200 | -3.171% | 809.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 171.500 | 164.000 | 175.000 | 159.500 | -9.440 | -5.443% | 875.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 165.000 | 173.440 | 177.500 | 160.000 | 6.370 | 3.813% | 865.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 165.000 | 167.070 | 173.300 | 160.010 | 3.490 | 2.134% | 930.51万 | 0.00亿 | 0.000% |
| 2026-05-21 | 181.900 | 163.580 | 188.000 | 163.580 | -23.920 | -12.757% | 1,245.04万 | 0.00亿 | 0.000% |
| 2026-05-20 | 172.780 | 187.500 | 188.280 | 168.010 | 12.600 | 7.204% | 1,071.13万 | 0.00亿 | 0.000% |
| 2026-05-19 | 168.160 | 174.900 | 181.880 | 163.100 | 5.050 | 2.973% | 1,043.80万 | 0.00亿 | 0.000% |
| 2026-05-18 | 158.090 | 169.850 | 176.800 | 155.740 | 7.580 | 4.671% | 1,213.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 144.280 | 162.270 | 168.000 | 141.510 | 20.240 | 14.251% | 1,257.81万 | 0.00亿 | 0.000% |
| 2026-05-14 | 133.000 | 142.030 | 148.000 | 132.000 | 8.460 | 6.334% | 1,097.28万 | 0.00亿 | 0.000% |
| 2026-05-13 | 127.130 | 133.570 | 135.000 | 124.190 | 3.060 | 2.345% | 855.34万 | 0.00亿 | 0.000% |
| 2026-05-12 | 120.200 | 130.510 | 133.000 | 119.050 | 7.610 | 6.192% | 1,105.44万 | 0.00亿 | 0.000% |
| 2026-05-11 | 122.150 | 122.900 | 124.660 | 116.000 | 1.340 | 1.102% | 1,161.53万 | 0.00亿 | 0.000% |
| 2026-05-08 | 123.000 | 121.560 | 124.150 | 119.010 | -5.020 | -3.966% | 604.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 127.710 | 126.580 | 127.710 | 121.510 | 0.990 | 0.788% | 636.88万 | 0.00亿 | 0.000% |
| 2026-05-06 | 127.660 | 125.590 | 135.520 | 123.890 | -2.970 | -2.310% | 871.53万 | 0.00亿 | 0.000% |
| 2026-04-30 | 122.410 | 128.560 | 131.180 | 118.300 | 6.060 | 4.947% | 946.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 113.710 | 122.500 | 122.610 | 111.500 | 8.000 | 6.987% | 720.97万 | 0.00亿 | 0.000% |
| 2026-04-28 | 119.500 | 114.500 | 121.890 | 113.520 | -5.920 | -4.916% | 532.06万 | 0.00亿 | 0.000% |
| 2026-04-27 | 103.650 | 120.420 | 122.220 | 102.180 | 16.640 | 16.034% | 912.86万 | 0.00亿 | 0.000% |
| 2026-04-24 | 101.020 | 103.780 | 104.840 | 100.590 | 1.310 | 1.278% | 396.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 103.000 | 102.470 | 105.000 | 99.100 | -0.360 | -0.350% | 465.17万 | 0.00亿 | 0.000% |
| 2026-04-22 | 99.000 | 102.830 | 103.300 | 98.800 | 2.650 | 2.645% | 420.87万 | 0.00亿 | 0.000% |
| 2026-04-21 | 99.080 | 100.180 | 101.300 | 98.600 | -1.120 | -1.106% | 338.17万 | 0.00亿 | 0.000% |
| 2026-04-20 | 99.220 | 101.300 | 104.380 | 96.540 | 2.170 | 2.189% | 579.42万 | 0.00亿 | 0.000% |
| 2026-04-17 | 99.060 | 99.130 | 99.990 | 97.060 | 0.010 | 0.010% | 462.94万 | 0.00亿 | 0.000% |
| 2026-04-16 | 101.800 | 99.120 | 101.800 | 97.700 | -0.980 | -0.979% | 409.73万 | 0.00亿 | 0.000% |
| 2026-04-15 | 103.960 | 100.100 | 104.400 | 99.380 | -2.380 | -2.322% | 475.13万 | 0.00亿 | 0.000% |
| 2026-04-14 | 92.990 | 102.480 | 102.500 | 92.000 | 10.940 | 11.951% | 771.50万 | 0.00亿 | 0.000% |
| 2026-04-13 | 95.600 | 91.540 | 96.960 | 90.160 | -3.460 | -3.642% | 628.82万 | 0.00亿 | 0.000% |
| 2026-04-10 | 98.200 | 95.000 | 101.260 | 94.000 | 0.000 | 0.000% | 529.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 96.350 | 96.880 | 99.900 | 96.100 | 0.000 | 0.000% | 328.42万 | 0.00亿 | 0.000% |
| 2026-04-08 | 94.460 | 98.070 | 98.500 | 92.000 | 0.000 | 0.000% | 484.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 90.000 | 90.730 | 92.660 | 88.880 | 0.000 | 0.000% | 269.11万 | 0.00亿 | 0.000% |
| 2026-04-03 | 88.970 | 88.850 | 91.250 | 88.650 | 0.000 | 0.000% | 260.89万 | 0.00亿 | 0.000% |
| 2026-04-02 | 91.300 | 88.810 | 93.600 | 87.350 | 0.000 | 0.000% | 336.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 93.110 | 92.430 | 95.660 | 91.540 | 0.000 | 0.000% | 479.89万 | 0.00亿 | 0.000% |