法兰泰克(603966)股票信息
| 股票代码 | 603966 |
| 股票名称 | 法兰泰克 |
| 最新价/元 | 7.36 |
| 涨跌额/元 | -0.29 |
| 涨跌幅/% | -3.79 |
| 买入/元 | 7.35 |
| 卖出/元 | 7.36 |
| 昨收/元 | 7.65 |
| 今开/元 | 7.67 |
| 最高/元 | 7.71 |
| 最低/元 | 7.29 |
| 成交量/手 | 90937.14 |
| 成交额/万 | 6827.96 |
| 股净值/元 | 16.23 |
| 市净率 | 1.77 |
| 总市值/万 | 265042.18 |
| 流通值/万 | 263999.27 |
| 换手率/% | 2.54 |
| 入市日期 | 2017-01-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
法兰泰克(603966)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 7.67 | 7.36 | -0.29 | -3.79 | 90937.14 | 6827.96 | 2.54 |
| 2024-10-10 | 7.58 | 7.65 | 0.02 | 0.26 | 104392.15 | 8005.60 | 2.91 |
| 2024-10-09 | 8.10 | 7.63 | -0.68 | -8.18 | 146647.69 | 11433.67 | 4.09 |
| 2024-10-08 | 8.80 | 8.31 | 0.31 | 3.88 | 214159.55 | 17743.43 | 5.97 |
| 2024-09-30 | 7.56 | 8.00 | 0.72 | 9.89 | 224288.20 | 17184.62 | 6.25 |
| 2024-09-27 | 7.07 | 7.28 | 0.25 | 3.56 | 78894.08 | 5684.12 | 2.20 |
| 2024-09-26 | 6.96 | 7.03 | 0.17 | 2.48 | 73675.90 | 5096.38 | 2.05 |
| 2024-09-25 | 6.85 | 6.86 | 0.06 | 0.88 | 89229.44 | 6154.95 | 2.49 |
| 2024-09-24 | 6.52 | 6.80 | 0.28 | 4.29 | 81547.78 | 5463.62 | 2.27 |
| 2024-09-23 | 6.46 | 6.52 | -0.01 | -0.15 | 34390.60 | 2252.18 | 0.96 |
| 2024-09-20 | 6.68 | 6.53 | -0.19 | -2.83 | 55355.56 | 3632.69 | 1.54 |
| 2024-09-19 | 6.61 | 6.72 | 0.15 | 2.28 | 53826.40 | 3599.16 | 1.50 |
| 2024-09-18 | 6.57 | 6.57 | 0.00 | 0.00 | 59536.20 | 3882.02 | 1.66 |
| 2024-09-13 | 6.75 | 6.57 | -0.21 | -3.10 | 58855.20 | 3914.18 | 1.64 |
| 2024-09-12 | 6.67 | 6.78 | 0.07 | 1.04 | 56968.21 | 3863.59 | 1.59 |
| 2024-09-11 | 6.66 | 6.71 | 0.02 | 0.30 | 71482.08 | 4821.82 | 1.99 |
| 2024-09-10 | 6.62 | 6.69 | 0.03 | 0.45 | 52793.62 | 3500.96 | 1.47 |
| 2024-09-09 | 6.54 | 6.66 | 0.08 | 1.22 | 51119.16 | 3369.60 | 1.43 |
| 2024-09-06 | 6.65 | 6.58 | -0.09 | -1.35 | 73212.45 | 4872.66 | 2.04 |
| 2024-09-05 | 6.59 | 6.67 | 0.12 | 1.83 | 49676.20 | 3293.15 | 1.38 |
| 2024-09-04 | 6.47 | 6.55 | 0.01 | 0.15 | 41447.67 | 2710.92 | 1.16 |
| 2024-09-03 | 6.48 | 6.54 | 0.04 | 0.62 | 43193.28 | 2822.15 | 1.20 |
| 2024-09-02 | 6.69 | 6.50 | -0.21 | -3.13 | 69084.36 | 4550.39 | 1.93 |
| 2024-08-30 | 6.58 | 6.71 | 0.12 | 1.82 | 99113.17 | 6642.81 | 2.76 |
| 2024-08-29 | 6.38 | 6.59 | 0.21 | 3.29 | 87742.84 | 5751.73 | 2.45 |
| 2024-08-28 | 6.30 | 6.38 | 0.08 | 1.27 | 59781.15 | 3803.11 | 1.67 |
| 2024-08-27 | 6.54 | 6.30 | -0.30 | -4.55 | 79390.24 | 5076.04 | 2.21 |
| 2024-08-26 | 6.52 | 6.60 | 0.04 | 0.61 | 81019.06 | 5348.17 | 2.26 |
| 2024-08-23 | 6.71 | 6.56 | -0.24 | -3.53 | 130578.92 | 8443.51 | 3.64 |
| 2024-08-22 | 6.98 | 6.80 | -0.28 | -3.96 | 167172.34 | 11381.26 | 4.66 |
| 2024-08-21 | 6.71 | 7.08 | 0.30 | 4.43 | 218136.65 | 15113.99 | 6.08 |
| 2024-08-20 | 6.77 | 6.78 | 0.05 | 0.74 | 169057.59 | 11628.10 | 4.71 |
| 2024-08-19 | 6.84 | 6.73 | -0.13 | -1.90 | 123779.96 | 8334.02 | 3.45 |
| 2024-08-16 | 6.97 | 6.86 | -0.18 | -2.56 | 156986.55 | 10899.61 | 4.38 |
| 2024-08-15 | 6.92 | 7.04 | -0.12 | -1.68 | 272684.71 | 19035.13 | 7.60 |
| 2024-08-14 | 7.37 | 7.16 | 0.13 | 1.85 | 448952.01 | 32655.98 | 12.52 |
| 2024-08-13 | 6.43 | 7.03 | 0.64 | 10.02 | 190900.74 | 12785.47 | 5.32 |
| 2024-08-12 | 6.68 | 6.39 | -0.07 | -1.08 | 121589.97 | 7891.39 | 3.39 |
| 2024-08-09 | 6.61 | 6.46 | -0.20 | -3.00 | 151835.35 | 10020.25 | 4.23 |
| 2024-08-08 | 6.77 | 6.66 | -0.28 | -4.04 | 230734.17 | 15306.09 | 6.43 |
| 2024-08-07 | 6.35 | 6.94 | 0.63 | 9.98 | 182542.50 | 12417.55 | 5.09 |
| 2024-08-06 | 6.25 | 6.31 | 0.12 | 1.94 | 36962.28 | 2328.05 | 1.03 |
| 2024-08-05 | 6.36 | 6.19 | -0.25 | -3.88 | 44410.24 | 2802.21 | 1.24 |
| 2024-08-02 | 6.52 | 6.44 | -0.12 | -1.83 | 27164.12 | 1767.42 | 0.76 |
| 2024-08-01 | 6.66 | 6.56 | -0.04 | -0.61 | 32527.42 | 2144.64 | 0.91 |
| 2024-07-31 | 6.32 | 6.60 | 0.30 | 4.76 | 40650.10 | 2642.28 | 1.13 |
| 2024-07-30 | 6.31 | 6.30 | 0.02 | 0.32 | 20459.70 | 1290.93 | 0.57 |
| 2024-07-29 | 6.33 | 6.28 | -0.03 | -0.48 | 22494.10 | 1412.18 | 0.63 |
| 2024-07-26 | 6.14 | 6.31 | 0.19 | 3.11 | 30773.84 | 1921.60 | 0.86 |
| 2024-07-25 | 6.06 | 6.12 | 0.04 | 0.66 | 29561.93 | 1815.04 | 0.82 |
| 2024-07-24 | 6.08 | 6.08 | -0.07 | -1.14 | 23291.18 | 1422.72 | 0.65 |
| 2024-07-23 | 6.29 | 6.15 | -0.17 | -2.69 | 22581.00 | 1410.72 | 0.63 |
| 2024-07-22 | 6.36 | 6.32 | 0.02 | 0.32 | 17397.61 | 1093.84 | 0.49 |
| 2024-07-19 | 6.26 | 6.30 | -0.02 | -0.32 | 23011.36 | 1453.98 | 0.64 |
| 2024-07-18 | 6.14 | 6.32 | 0.18 | 2.93 | 40781.31 | 2521.82 | 1.14 |
| 2024-07-17 | 6.36 | 6.14 | -0.16 | -2.54 | 36628.80 | 2267.72 | 1.02 |
| 2024-07-16 | 6.45 | 6.30 | -0.16 | -2.48 | 32625.40 | 2069.90 | 0.91 |
| 2024-07-15 | 6.60 | 6.46 | -0.15 | -2.27 | 24142.20 | 1566.84 | 0.67 |
| 2024-07-12 | 6.66 | 6.61 | 0.00 | 0.00 | 31497.20 | 2078.49 | 0.88 |
| 2024-07-11 | 6.54 | 6.61 | 0.24 | 3.77 | 51853.30 | 3426.22 | 1.45 |
| 2024-07-10 | 6.35 | 6.37 | -0.02 | -0.31 | 30699.15 | 1969.03 | 0.86 |
| 2024-07-09 | 6.29 | 6.39 | 0.07 | 1.11 | 47756.92 | 2993.78 | 1.33 |
| 2024-07-08 | 6.58 | 6.32 | -0.25 | -3.81 | 32896.76 | 2112.90 | 0.92 |
| 2024-07-05 | 6.62 | 6.57 | -0.04 | -0.61 | 40769.58 | 2674.92 | 1.14 |
| 2024-07-04 | 6.76 | 6.61 | -0.07 | -1.05 | 32545.40 | 2159.64 | 0.91 |
| 2024-07-03 | 6.66 | 6.68 | 0.00 | 0.00 | 39576.98 | 2646.42 | 1.10 |
| 2024-07-02 | 6.82 | 6.68 | -0.18 | -2.62 | 50497.81 | 3399.20 | 1.41 |
| 2024-07-01 | 6.89 | 6.86 | -0.01 | -0.15 | 56718.00 | 3875.22 | 1.58 |
| 2024-06-28 | 6.90 | 6.87 | -0.06 | -0.87 | 43128.20 | 3004.07 | 1.20 |
| 2024-06-27 | 7.05 | 6.93 | -0.22 | -3.08 | 32288.60 | 2282.83 | 0.90 |
| 2024-06-26 | 6.95 | 7.15 | 0.22 | 3.18 | 35679.39 | 2517.19 | 0.99 |
| 2024-06-25 | 6.88 | 6.93 | 0.08 | 1.17 | 29903.20 | 2081.01 | 0.83 |
| 2024-06-24 | 7.13 | 6.85 | -0.28 | -3.93 | 42258.40 | 2938.41 | 1.18 |
| 2024-06-21 | 7.02 | 7.13 | 0.12 | 1.71 | 28706.60 | 2036.55 | 0.80 |
| 2024-06-20 | 7.22 | 7.01 | -0.19 | -2.64 | 35072.08 | 2487.00 | 0.98 |
| 2024-06-19 | 7.25 | 7.20 | -0.03 | -0.42 | 29602.28 | 2141.26 | 0.83 |
| 2024-06-18 | 7.21 | 7.23 | 0.06 | 0.84 | 33927.12 | 2452.22 | 0.95 |
| 2024-06-17 | 7.26 | 7.17 | -0.14 | -1.92 | 41536.60 | 2985.09 | 1.16 |
| 2024-06-14 | 7.24 | 7.31 | 0.04 | 0.55 | 53516.13 | 3901.87 | 1.49 |
| 2024-06-13 | 7.51 | 7.27 | -0.23 | -3.07 | 54019.03 | 3949.88 | 1.51 |
| 2024-06-12 | 7.42 | 7.50 | 0.08 | 1.08 | 48080.20 | 3587.40 | 1.34 |
| 2024-06-11 | 7.34 | 7.42 | 0.08 | 1.09 | 58769.20 | 4285.07 | 1.64 |
| 2024-06-07 | 7.21 | 7.34 | 0.12 | 1.66 | 46915.68 | 3465.45 | 1.31 |
| 2024-06-06 | 7.93 | 7.45 | -0.47 | -5.93 | 69281.46 | 5273.07 | 1.93 |
| 2024-06-05 | 8.12 | 7.92 | -0.26 | -3.18 | 46431.00 | 3719.85 | 1.29 |
| 2024-06-04 | 8.24 | 8.18 | 0.02 | 0.25 | 30167.20 | 2449.15 | 0.84 |
| 2024-06-03 | 8.54 | 8.16 | -0.35 | -4.11 | 46743.20 | 3859.00 | 1.30 |
| 2024-05-31 | 8.38 | 8.51 | 0.15 | 1.79 | 67712.52 | 5799.99 | 1.89 |
| 2024-05-30 | 8.30 | 8.36 | 0.01 | 0.12 | 33613.96 | 2808.02 | 0.94 |
| 2024-05-29 | 8.24 | 8.35 | 0.02 | 0.24 | 33868.00 | 2830.33 | 0.94 |
| 2024-05-28 | 8.54 | 8.33 | -0.23 | -2.69 | 41978.05 | 3517.50 | 1.17 |
| 2024-05-27 | 8.35 | 8.56 | 0.17 | 2.03 | 55680.40 | 4694.63 | 1.55 |
| 2024-05-24 | 8.52 | 8.39 | -0.16 | -1.87 | 58193.11 | 4907.51 | 1.62 |
| 2024-05-23 | 8.78 | 8.55 | -0.33 | -3.72 | 93412.06 | 8033.82 | 2.60 |
| 2024-05-22 | 9.27 | 8.88 | -0.26 | -2.85 | 90215.40 | 8162.18 | 2.52 |
| 2024-05-21 | 9.36 | 9.14 | -0.11 | -1.19 | 151772.54 | 14134.17 | 4.21 |
| 2024-05-20 | 8.90 | 9.25 | 0.28 | 3.12 | 169843.47 | 15645.80 | 4.72 |
| 2024-05-17 | 8.78 | 8.97 | 0.26 | 2.99 | 100069.12 | 8923.29 | 2.78 |
| 2024-05-16 | 9.04 | 8.71 | -0.19 | -2.14 | 88302.38 | 7789.76 | 2.45 |
| 2024-05-15 | 8.68 | 8.90 | 0.18 | 2.06 | 133378.99 | 11823.11 | 3.70 |
日K线
周K线
月K线
