兴福电子（688545）历史行情

以下为兴福电子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
2026-10-09	66.300	64.880	66.400	61.850	-1.390	-2.097%	619.25万	0.00亿	0.000%
2026-10-08	68.700	66.270	69.560	65.320	-2.430	-3.537%	530.72万	0.00亿	0.000%
2026-10-07	72.220	68.700	72.330	68.600	-2.950	-4.117%	455.85万	3.19亿	2.501%
2026-10-06	72.220	68.700	72.330	68.600	-2.950	-4.117%	455.85万	3.19亿	2.501%
2026-10-05	72.220	68.700	72.330	68.600	-2.950	-4.117%	455.85万	3.19亿	2.501%
2026-10-02	72.220	68.700	72.330	68.600	-2.950	-4.117%	455.85万	3.19亿	2.501%
2026-10-01	72.220	68.700	72.330	68.600	-2.950	-4.117%	455.85万	3.19亿	2.501%
2026-09-30	72.220	68.700	72.330	68.600	-2.950	-4.117%	455.85万	0.00亿	0.000%
2026-09-29	72.000	71.650	72.510	70.900	-0.350	-0.486%	474.66万	0.00亿	0.000%
2026-09-28	76.980	72.000	76.980	70.650	-4.680	-6.103%	815.13万	0.00亿	0.000%
2026-09-27	78.250	76.680	79.580	76.680	-2.510	-3.170%	513.34万	3.98亿	2.817%
2026-09-24	78.250	76.680	79.580	76.680	-2.510	-3.170%	513.34万	0.00亿	0.000%
2026-09-23	76.900	79.190	81.190	76.900	1.860	2.405%	905.01万	0.00亿	0.000%
2026-09-22	80.500	77.330	80.720	76.910	-2.120	-2.668%	967.70万	0.00亿	0.000%
2026-09-21	81.900	79.450	82.010	78.950	-2.370	-2.897%	1,035.08万	0.00亿	0.000%
2026-09-18	77.800	81.820	83.080	76.710	5.650	7.418%	1,528.27万	0.00亿	0.000%
2026-09-17	77.110	76.170	78.900	76.000	-1.530	-1.969%	715.72万	0.00亿	0.000%
2026-09-16	76.030	77.700	79.110	74.510	2.140	2.832%	1,130.48万	0.00亿	0.000%
2026-09-15	71.100	75.560	76.470	70.660	4.140	5.797%	1,070.33万	0.00亿	0.000%
2026-09-14	69.710	71.420	71.980	69.000	0.000	0.000%	456.85万	0.00亿	0.000%
2026-09-11	71.620	71.420	72.490	68.210	-1.470	-2.017%	675.79万	0.00亿	0.000%
2026-09-10	72.970	72.890	74.630	71.710	-0.280	-0.383%	468.37万	0.00亿	0.000%
2026-09-09	73.980	73.170	76.460	72.800	-0.250	-0.341%	588.70万	0.00亿	0.000%
2026-09-08	75.420	73.420	76.220	73.130	-1.940	-2.574%	628.20万	0.00亿	0.000%
2026-09-07	72.600	75.360	75.700	72.040	3.860	5.399%	844.07万	0.00亿	0.000%
2026-09-04	75.480	71.500	76.180	70.910	-3.180	-4.258%	895.04万	0.00亿	0.000%
2026-09-03	77.430	74.680	77.540	72.600	-1.510	-1.982%	994.38万	0.00亿	0.000%
2026-09-02	74.500	76.190	78.300	72.880	0.890	1.182%	804.12万	0.00亿	0.000%
2026-09-01	78.800	75.300	78.800	74.020	-2.900	-3.708%	892.58万	0.00亿	0.000%
2026-08-31	75.680	78.200	78.620	74.910	1.060	1.374%	820.00万	0.00亿	0.000%
2026-08-28	80.000	77.140	81.200	77.000	-3.220	-4.007%	938.00万	0.00亿	0.000%
2026-08-27	78.300	80.360	82.000	76.880	2.360	3.026%	1,055.98万	0.00亿	0.000%
2026-08-26	77.530	78.000	79.600	74.410	1.370	1.788%	988.44万	0.00亿	0.000%
2026-08-25	78.500	76.630	79.800	74.000	-4.840	-5.941%	1,154.84万	0.00亿	0.000%
2026-08-24	82.880	81.470	83.880	78.190	0.680	0.842%	1,300.59万	0.00亿	0.000%
2026-08-21	81.000	80.790	83.080	79.680	-1.370	-1.667%	995.28万	0.00亿	0.000%
2026-08-20	86.000	82.160	87.000	80.880	-3.100	-3.636%	1,307.42万	0.00亿	0.000%
2026-08-19	89.920	85.260	94.300	84.260	-9.390	-9.921%	2,018.57万	0.00亿	0.000%
2026-08-18	89.980	94.650	96.580	89.650	3.020	3.296%	2,123.38万	0.00亿	0.000%
2026-08-17	90.250	91.630	93.580	88.510	2.310	2.586%	1,478.13万	0.00亿	0.000%
2026-08-14	86.420	89.320	90.240	86.080	4.220	4.959%	1,273.11万	0.00亿	0.000%
2026-08-13	91.040	85.100	91.990	85.000	-3.720	-4.188%	1,460.64万	0.00亿	0.000%
2026-08-12	88.000	88.820	90.300	87.050	2.420	2.801%	1,351.87万	0.00亿	0.000%
2026-08-11	87.800	86.400	90.440	85.480	-3.840	-4.255%	1,612.09万	0.00亿	0.000%
2026-08-10	87.120	90.240	91.600	85.510	4.540	5.298%	2,083.57万	0.00亿	0.000%
2026-08-07	79.000	85.700	89.000	77.380	5.300	6.592%	2,607.13万	0.00亿	0.000%
2026-08-06	73.510	80.400	80.580	72.880	4.420	5.817%	2,194.90万	0.00亿	0.000%
2026-08-05	65.800	75.980	78.980	65.130	9.720	14.669%	1,835.77万	0.00亿	0.000%
2026-08-04	61.660	66.260	67.000	61.080	4.770	7.757%	1,261.23万	0.00亿	0.000%
2026-08-03	65.000	61.490	65.900	60.810	-5.130	-7.700%	1,327.10万	0.00亿	0.000%
2026-07-31	70.000	66.620	74.840	66.270	3.540	5.612%	1,541.85万	0.00亿	0.000%
2026-07-30	68.600	63.080	68.880	62.210	-5.260	-7.697%	1,239.41万	0.00亿	0.000%
2026-07-29	72.190	68.340	72.960	64.110	-3.850	-5.333%	1,558.16万	0.00亿	0.000%
2026-07-28	77.460	72.190	79.120	71.500	-6.440	-8.190%	1,118.31万	0.00亿	0.000%
2026-07-27	75.570	78.630	79.220	72.500	3.570	4.756%	1,180.11万	0.00亿	0.000%
2026-07-24	73.070	75.060	77.330	72.570	0.310	0.415%	1,065.27万	0.00亿	0.000%
2026-07-23	78.880	74.750	79.460	74.000	-2.260	-2.935%	935.66万	0.00亿	0.000%
2026-07-22	79.000	77.010	82.500	76.110	-2.760	-3.460%	1,639.58万	0.00亿	0.000%
2026-07-21	72.050	79.770	80.000	63.800	9.860	14.104%	2,141.85万	0.00亿	0.000%
2026-07-20	84.340	69.910	86.000	66.910	-13.320	-16.004%	2,073.28万	0.00亿	0.000%
2026-07-17	90.840	83.230	92.380	82.810	-7.680	-8.448%	1,461.89万	0.00亿	0.000%
2026-07-16	94.320	90.910	98.990	89.810	-7.520	-7.640%	1,427.53万	0.00亿	0.000%
2026-07-15	109.610	98.430	110.990	98.000	-7.270	-6.878%	1,272.22万	0.00亿	0.000%
2026-07-14	105.500	105.700	107.480	97.000	0.270	0.256%	1,701.24万	0.00亿	0.000%
2026-07-13	109.000	105.430	114.480	105.140	-5.570	-5.018%	1,563.82万	0.00亿	0.000%
2026-07-10	120.500	111.000	126.580	109.990	-8.590	-7.183%	1,839.63万	0.00亿	0.000%
2026-07-09	116.000	119.590	120.580	115.200	8.380	7.535%	1,494.88万	0.00亿	0.000%
2026-07-08	109.370	111.210	115.780	104.000	3.420	3.173%	1,439.29万	0.00亿	0.000%
2026-07-07	108.140	107.790	111.060	105.000	-2.090	-1.902%	1,092.59万	0.00亿	0.000%
2026-07-06	114.770	109.880	115.900	104.580	-2.930	-2.597%	1,638.25万	0.00亿	0.000%
2026-07-03	121.600	112.810	125.880	112.800	-12.760	-10.162%	1,946.77万	0.00亿	0.000%
2026-07-02	132.100	125.570	137.980	120.010	-15.330	-10.880%	1,710.19万	0.00亿	0.000%
2026-07-01	133.000	140.900	148.380	132.000	7.840	5.892%	2,202.07万	0.00亿	0.000%
2026-06-30	128.500	133.060	138.100	125.000	-1.600	-1.188%	1,973.52万	0.00亿	0.000%
2026-06-29	122.000	134.660	135.000	115.080	16.360	13.829%	2,534.95万	0.00亿	0.000%
2026-06-26	121.000	118.300	129.980	118.000	-7.400	-5.887%	2,522.56万	0.00亿	0.000%
2026-06-25	114.780	125.700	132.300	105.700	15.450	14.014%	3,142.96万	0.00亿	0.000%
2026-06-24	102.550	110.250	112.550	101.230	5.450	5.200%	1,617.01万	0.00亿	0.000%
2026-06-23	112.520	104.800	113.490	103.180	-8.800	-7.746%	1,563.20万	0.00亿	0.000%
2026-06-22	112.500	113.600	117.680	108.000	3.840	3.499%	1,955.39万	0.00亿	0.000%
2026-06-18	110.000	109.760	112.200	106.730	-4.240	-3.719%	1,844.38万	0.00亿	0.000%
2026-06-17	104.220	114.000	117.170	101.100	4.910	4.501%	2,719.87万	0.00亿	0.000%
2026-06-16	112.820	109.090	120.000	108.770	-5.910	-5.139%	2,289.10万	0.00亿	0.000%
2026-06-15	108.000	115.000	115.880	104.800	7.000	6.481%	2,471.60万	0.00亿	0.000%
2026-06-12	111.690	108.000	111.690	98.000	3.780	3.627%	3,352.56万	0.00亿	0.000%
2026-06-11	91.200	104.220	104.220	90.700	17.420	20.069%	1,985.69万	0.00亿	0.000%
2026-06-10	80.530	86.800	89.720	79.700	4.280	5.187%	2,116.67万	0.00亿	0.000%
2026-06-09	83.020	82.520	85.370	79.090	2.320	2.893%	1,367.22万	0.00亿	0.000%
2026-06-08	81.610	80.200	84.200	79.300	-5.660	-6.592%	1,460.68万	0.00亿	0.000%
2026-06-05	86.700	85.860	90.450	84.610	-3.700	-4.131%	1,674.66万	0.00亿	0.000%
2026-06-04	76.950	89.560	90.360	75.810	11.040	14.060%	2,417.57万	0.00亿	0.000%
2026-06-03	74.700	78.520	81.900	73.710	3.790	5.072%	1,603.12万	0.00亿	0.000%
2026-06-02	73.210	74.730	75.700	72.620	0.760	1.027%	829.64万	0.00亿	0.000%
2026-06-01	75.610	73.970	76.600	72.500	-0.930	-1.242%	1,108.04万	0.00亿	0.000%
2026-05-29	79.600	74.900	81.140	73.910	-5.540	-6.887%	1,419.12万	0.00亿	0.000%
2026-05-28	74.700	80.440	81.680	74.690	4.600	6.065%	1,823.54万	0.00亿	0.000%
2026-05-27	78.700	75.840	79.360	74.930	-1.250	-1.621%	1,400.90万	0.00亿	0.000%
2026-05-26	80.900	77.090	81.900	75.890	-3.770	-4.662%	1,479.93万	0.00亿	0.000%
2026-05-25	81.500	80.860	82.240	77.810	-0.840	-1.028%	1,561.57万	0.00亿	0.000%
2026-05-22	78.640	81.700	82.710	76.540	3.610	4.623%	1,906.06万	0.00亿	0.000%
2026-05-21	88.690	78.090	91.430	77.660	-8.110	-9.408%	2,963.07万	0.00亿	0.000%
2026-05-20	87.200	86.200	89.040	82.800	-0.800	-0.920%	2,343.98万	0.00亿	0.000%
2026-05-19	88.690	87.000	88.700	81.710	-6.600	-7.051%	2,505.64万	0.00亿	0.000%
2026-05-18	92.700	93.600	97.700	89.990	1.230	1.332%	2,251.34万	0.00亿	0.000%
2026-05-15	90.430	92.370	96.700	85.200	3.630	4.091%	2,627.18万	0.00亿	0.000%
2026-05-14	89.350	88.740	94.250	85.700	-1.180	-1.312%	2,634.58万	0.00亿	0.000%
2026-05-13	75.400	89.920	94.630	75.400	10.220	12.823%	3,297.22万	0.00亿	0.000%
2026-05-12	76.700	79.700	82.780	74.860	4.400	5.843%	3,511.26万	0.00亿	0.000%
2026-05-11	71.720	75.300	75.300	71.250	12.600	20.096%	2,726.01万	0.00亿	0.000%
2026-05-08	59.300	62.700	66.360	57.810	4.000	6.814%	2,065.01万	0.00亿	0.000%
2026-05-07	55.500	58.700	59.570	55.100	3.840	7.000%	1,117.32万	0.00亿	0.000%
2026-05-06	55.700	54.860	58.160	54.400	0.270	0.495%	1,139.81万	0.00亿	0.000%
2026-04-30	51.880	54.590	55.190	51.700	2.840	5.488%	999.84万	0.00亿	0.000%
2026-04-29	52.480	51.750	52.630	50.950	-0.860	-1.635%	678.97万	0.00亿	0.000%
2026-04-28	53.560	52.610	55.210	52.480	-1.200	-2.230%	783.17万	0.00亿	0.000%
2026-04-27	51.210	53.810	55.400	51.210	2.550	4.975%	1,007.91万	0.00亿	0.000%
2026-04-24	50.700	51.260	53.380	50.700	0.060	0.117%	599.80万	0.00亿	0.000%
2026-04-23	52.900	51.200	53.510	50.660	-1.100	-2.103%	449.65万	0.00亿	0.000%
2026-04-22	52.700	52.300	53.430	51.600	-0.410	-0.778%	498.82万	0.00亿	0.000%
2026-04-21	51.970	52.710	53.460	50.530	0.300	0.572%	519.07万	0.00亿	0.000%
2026-04-20	51.600	52.410	53.260	50.790	0.910	1.767%	532.67万	0.00亿	0.000%
2026-04-17	51.620	51.500	52.380	51.030	-0.450	-0.866%	413.53万	0.00亿	0.000%
2026-04-16	52.030	51.950	52.850	50.800	0.170	0.328%	521.14万	0.00亿	0.000%
2026-04-15	50.700	51.780	54.040	50.210	1.520	3.024%	886.32万	0.00亿	0.000%
2026-04-14	50.300	50.260	51.470	49.850	1.040	2.113%	568.97万	0.00亿	0.000%
2026-04-13	48.200	49.220	49.890	48.070	0.000	0.000%	494.00万	0.00亿	0.000%
2026-04-10	49.380	48.690	49.950	48.450	0.000	0.000%	492.96万	0.00亿	0.000%
2026-04-09	47.700	48.150	48.910	47.610	0.000	0.000%	367.36万	0.00亿	0.000%
2026-04-08	45.750	48.900	49.150	45.300	0.000	0.000%	732.52万	0.00亿	0.000%
2026-04-07	45.280	44.400	45.870	44.300	0.000	0.000%	232.34万	0.00亿	0.000%
2026-04-03	44.600	44.690	45.540	44.300	0.000	0.000%	299.58万	0.00亿	0.000%
2026-04-02	46.500	44.290	46.580	44.080	0.000	0.000%	342.60万	0.00亿	0.000%
2026-04-01	47.250	46.300	47.530	45.980	0.000	0.000%	341.01万	0.00亿	0.000%