菲沃泰(688371)股票信息
| 股票代码 | 688371 |
| 股票名称 | 菲沃泰 |
| 最新价/元 | 12.80 |
| 涨跌额/元 | -1.05 |
| 涨跌幅/% | -7.58 |
| 买入/元 | 12.80 |
| 卖出/元 | 12.81 |
| 昨收/元 | 13.85 |
| 今开/元 | 13.84 |
| 最高/元 | 13.84 |
| 最低/元 | 12.54 |
| 成交量/手 | 35860.01 |
| 成交额/万 | 4671.84 |
| 股净值/元 | -106.67 |
| 市净率 | 2.24 |
| 总市值/万 | 429404.62 |
| 流通值/万 | 162481.95 |
| 换手率/% | 2.82 |
| 入市日期 | 2022-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:06 |
菲沃泰(688371)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 | 13.84 | 12.80 | -1.05 | -7.58 | 35860.01 | 4671.84 | 2.82 |
| 2024-10-10 | 14.40 | 13.85 | -0.08 | -0.57 | 43536.24 | 6117.37 | 3.43 |
| 2024-10-09 | 15.28 | 13.93 | -2.05 | -12.83 | 70950.33 | 10551.53 | 5.59 |
| 2024-10-08 | 15.98 | 15.98 | 2.58 | 19.25 | 96503.96 | 14715.50 | 7.60 |
| 2024-09-30 | 11.54 | 13.40 | 2.22 | 19.86 | 68270.77 | 8569.64 | 5.38 |
| 2024-09-27 | 11.25 | 11.18 | 0.32 | 2.95 | 31888.05 | 3541.91 | 2.51 |
| 2024-09-26 | 9.85 | 10.86 | 0.92 | 9.26 | 48455.99 | 5042.18 | 3.82 |
| 2024-09-25 | 9.64 | 9.94 | 0.41 | 4.30 | 33589.88 | 3326.12 | 2.65 |
| 2024-09-24 | 9.15 | 9.53 | 0.42 | 4.61 | 21274.40 | 1987.69 | 1.68 |
| 2024-09-23 | 9.09 | 9.11 | -0.06 | -0.65 | 13926.57 | 1276.05 | 1.10 |
| 2024-09-20 | 9.40 | 9.17 | -0.15 | -1.61 | 13769.08 | 1270.75 | 1.08 |
| 2024-09-19 | 9.50 | 9.32 | 0.01 | 0.11 | 19630.58 | 1840.44 | 1.55 |
| 2024-09-18 | 9.67 | 9.31 | -0.21 | -2.21 | 13512.79 | 1262.43 | 1.06 |
| 2024-09-13 | 9.81 | 9.52 | -0.29 | -2.96 | 18427.21 | 1766.81 | 1.45 |
| 2024-09-12 | 9.94 | 9.81 | -0.15 | -1.51 | 13177.29 | 1311.22 | 1.04 |
| 2024-09-11 | 9.96 | 9.96 | 0.08 | 0.81 | 17357.04 | 1731.82 | 1.37 |
| 2024-09-10 | 9.63 | 9.88 | 0.44 | 4.66 | 30343.05 | 2971.03 | 2.39 |
| 2024-09-09 | 9.55 | 9.44 | -0.16 | -1.67 | 20381.49 | 1924.69 | 1.61 |
| 2024-09-06 | 9.57 | 9.60 | -0.17 | -1.74 | 21102.97 | 2039.25 | 1.66 |
| 2024-09-05 | 9.85 | 9.77 | -0.10 | -1.01 | 14570.36 | 1427.90 | 1.15 |
| 2024-09-04 | 10.16 | 9.87 | -0.16 | -1.60 | 27936.30 | 2765.57 | 2.20 |
| 2024-09-03 | 10.07 | 10.03 | -0.07 | -0.69 | 20942.32 | 2104.16 | 1.65 |
| 2024-09-02 | 10.43 | 10.10 | -0.33 | -3.16 | 33090.51 | 3411.36 | 2.61 |
| 2024-08-30 | 10.12 | 10.43 | 0.35 | 3.47 | 35918.46 | 3737.97 | 2.83 |
| 2024-08-29 | 9.70 | 10.08 | 0.33 | 3.39 | 32159.44 | 3216.86 | 2.53 |
| 2024-08-28 | 9.50 | 9.75 | 0.02 | 0.21 | 20138.08 | 1954.80 | 1.59 |
| 2024-08-27 | 9.86 | 9.73 | -0.14 | -1.42 | 26714.24 | 2614.81 | 2.10 |
| 2024-08-26 | 9.63 | 9.87 | 0.36 | 3.79 | 43216.05 | 4238.62 | 3.40 |
| 2024-08-23 | 9.42 | 9.51 | 0.03 | 0.32 | 27639.08 | 2603.09 | 2.18 |
| 2024-08-22 | 9.60 | 9.48 | -0.03 | -0.32 | 28154.29 | 2676.74 | 2.22 |
| 2024-08-21 | 8.80 | 9.51 | 0.25 | 2.70 | 28726.42 | 2723.06 | 2.26 |
| 2024-08-20 | 9.11 | 9.26 | 0.03 | 0.33 | 19385.03 | 1793.65 | 1.53 |
| 2024-08-19 | 9.48 | 9.23 | -0.17 | -1.81 | 28354.98 | 2613.56 | 2.23 |
| 2024-08-16 | 9.13 | 9.40 | 0.31 | 3.41 | 27435.56 | 2566.28 | 2.16 |
| 2024-08-15 | 9.17 | 9.09 | -0.01 | -0.11 | 32824.14 | 3003.33 | 2.59 |
| 2024-08-14 | 9.03 | 9.10 | 0.07 | 0.78 | 18265.43 | 1660.83 | 1.44 |
| 2024-08-13 | 8.85 | 9.03 | 0.29 | 3.32 | 28339.78 | 2504.79 | 2.23 |
| 2024-08-12 | 8.87 | 8.74 | -0.15 | -1.69 | 19635.44 | 1719.89 | 1.55 |
| 2024-08-09 | 8.88 | 8.89 | 0.01 | 0.11 | 21358.44 | 1907.79 | 1.68 |
| 2024-08-08 | 8.87 | 8.88 | 0.00 | 0.00 | 23000.70 | 2039.90 | 1.81 |
| 2024-08-07 | 9.05 | 8.88 | -0.03 | -0.34 | 25240.71 | 2243.67 | 1.99 |
| 2024-08-06 | 8.88 | 8.91 | 0.40 | 4.70 | 38898.82 | 3464.41 | 3.06 |
| 2024-08-05 | 8.87 | 8.51 | -0.39 | -4.38 | 22736.74 | 1976.15 | 1.79 |
| 2024-08-02 | 8.98 | 8.90 | -0.19 | -2.09 | 16252.28 | 1460.79 | 1.28 |
| 2024-08-01 | 9.36 | 9.09 | -0.22 | -2.36 | 23132.60 | 2118.59 | 1.87 |
| 2024-07-31 | 8.84 | 9.31 | 0.53 | 6.04 | 20712.84 | 1886.23 | 1.67 |
| 2024-07-30 | 8.79 | 8.78 | -0.01 | -0.11 | 10922.47 | 958.67 | 0.88 |
| 2024-07-29 | 9.05 | 8.79 | -0.13 | -1.46 | 11887.63 | 1049.99 | 0.96 |
| 2024-07-26 | 8.94 | 8.92 | 0.00 | 0.00 | 12325.71 | 1105.23 | 0.99 |
| 2024-07-25 | 8.80 | 8.92 | 0.16 | 1.83 | 17448.26 | 1549.27 | 1.41 |
| 2024-07-24 | 8.99 | 8.76 | -0.32 | -3.52 | 17026.41 | 1514.67 | 1.37 |
| 2024-07-23 | 9.48 | 9.08 | -0.28 | -2.99 | 15154.59 | 1393.25 | 1.22 |
| 2024-07-22 | 9.32 | 9.36 | -0.07 | -0.74 | 16606.68 | 1556.92 | 1.34 |
| 2024-07-19 | 9.39 | 9.43 | 0.19 | 2.06 | 19859.85 | 1850.69 | 1.60 |
| 2024-07-18 | 9.27 | 9.24 | -0.03 | -0.32 | 15802.21 | 1443.82 | 1.27 |
| 2024-07-17 | 9.48 | 9.27 | -0.32 | -3.34 | 14397.24 | 1353.31 | 1.16 |
| 2024-07-16 | 9.43 | 9.59 | 0.02 | 0.21 | 16712.12 | 1586.36 | 1.35 |
| 2024-07-15 | 9.87 | 9.57 | -0.19 | -1.95 | 21035.12 | 2026.00 | 1.70 |
| 2024-07-12 | 9.87 | 9.76 | 0.09 | 0.93 | 16493.26 | 1605.79 | 1.33 |
| 2024-07-11 | 9.42 | 9.67 | 0.29 | 3.09 | 18240.80 | 1754.78 | 1.47 |
| 2024-07-10 | 9.36 | 9.38 | 0.02 | 0.21 | 12843.78 | 1207.78 | 1.04 |
| 2024-07-09 | 8.98 | 9.36 | 0.39 | 4.35 | 17106.38 | 1571.58 | 1.38 |
| 2024-07-08 | 9.40 | 8.97 | -0.40 | -4.27 | 14268.54 | 1295.99 | 1.15 |
| 2024-07-05 | 9.32 | 9.37 | 0.15 | 1.63 | 17833.53 | 1651.16 | 1.44 |
| 2024-07-04 | 9.48 | 9.22 | -0.36 | -3.76 | 21391.57 | 1998.66 | 1.73 |
| 2024-07-03 | 9.75 | 9.58 | -0.11 | -1.14 | 18717.63 | 1783.99 | 1.51 |
| 2024-07-02 | 9.81 | 9.69 | -0.08 | -0.82 | 15566.21 | 1522.75 | 1.26 |
| 2024-07-01 | 10.05 | 9.77 | -0.27 | -2.69 | 23172.11 | 2260.76 | 1.87 |
| 2024-06-28 | 10.09 | 10.04 | -0.01 | -0.10 | 20296.46 | 2081.69 | 1.64 |
| 2024-06-27 | 10.22 | 10.05 | -0.18 | -1.76 | 20818.20 | 2143.10 | 1.68 |
| 2024-06-26 | 10.07 | 10.23 | 0.32 | 3.23 | 27830.23 | 2771.82 | 2.24 |
| 2024-06-25 | 10.13 | 9.91 | -0.27 | -2.65 | 17559.01 | 1752.66 | 1.42 |
| 2024-06-24 | 10.94 | 10.18 | -0.71 | -6.52 | 19773.34 | 2078.63 | 1.59 |
| 2024-06-21 | 11.02 | 10.89 | -0.19 | -1.72 | 19766.30 | 2142.52 | 1.59 |
| 2024-06-20 | 11.02 | 11.08 | 0.14 | 1.28 | 32524.76 | 3679.09 | 2.62 |
| 2024-06-19 | 11.13 | 10.94 | -0.18 | -1.62 | 14611.18 | 1596.29 | 1.18 |
| 2024-06-18 | 11.12 | 11.12 | 0.20 | 1.83 | 18967.84 | 2091.02 | 1.53 |
| 2024-06-17 | 11.03 | 10.92 | -0.13 | -1.18 | 27674.35 | 3026.46 | 2.23 |
| 2024-06-14 | 11.08 | 11.05 | -0.14 | -1.25 | 19525.10 | 2149.85 | 1.57 |
| 2024-06-13 | 10.77 | 11.19 | 0.46 | 4.29 | 29658.22 | 3296.70 | 2.39 |
| 2024-06-12 | 10.57 | 10.73 | 0.22 | 2.09 | 11566.80 | 1248.38 | 0.93 |
| 2024-06-11 | 10.04 | 10.51 | 0.36 | 3.55 | 16575.61 | 1704.26 | 1.34 |
| 2024-06-07 | 10.01 | 10.15 | 0.15 | 1.50 | 12253.12 | 1247.67 | 0.99 |
| 2024-06-06 | 10.49 | 10.00 | -0.46 | -4.40 | 22270.74 | 2251.75 | 1.80 |
| 2024-06-05 | 10.60 | 10.46 | -0.14 | -1.32 | 18710.56 | 1979.75 | 1.51 |
| 2024-06-04 | 11.29 | 10.60 | -0.59 | -5.27 | 26755.77 | 2854.89 | 2.16 |
| 2024-06-03 | 11.62 | 11.19 | -0.38 | -3.28 | 17846.03 | 2023.27 | 1.44 |
| 2024-05-31 | 11.34 | 11.57 | 0.37 | 3.30 | 25805.58 | 2985.70 | 2.08 |
| 2024-05-30 | 11.05 | 11.20 | 0.06 | 0.54 | 15968.20 | 1789.93 | 1.29 |
| 2024-05-29 | 10.85 | 11.14 | 0.08 | 0.72 | 12414.31 | 1391.78 | 1.00 |
| 2024-05-28 | 11.33 | 11.06 | -0.17 | -1.51 | 12667.48 | 1416.18 | 1.02 |
| 2024-05-27 | 11.44 | 11.23 | -0.07 | -0.62 | 22096.60 | 2449.32 | 1.78 |
| 2024-05-24 | 11.10 | 11.30 | -0.26 | -2.25 | 14818.71 | 1681.02 | 1.20 |
| 2024-05-23 | 11.94 | 11.56 | -0.20 | -1.70 | 14568.87 | 1691.93 | 1.17 |
| 2024-05-22 | 11.38 | 11.76 | 0.43 | 3.80 | 18086.59 | 2094.74 | 1.46 |
| 2024-05-21 | 11.44 | 11.33 | -0.11 | -0.96 | 14442.43 | 1638.80 | 1.16 |
| 2024-05-20 | 11.56 | 11.44 | -0.09 | -0.78 | 16455.19 | 1906.59 | 1.33 |
| 2024-05-17 | 11.34 | 11.53 | 0.38 | 3.41 | 19087.22 | 2173.59 | 1.54 |
| 2024-05-16 | 11.38 | 11.15 | -0.07 | -0.62 | 13446.18 | 1516.24 | 1.08 |
| 2024-05-15 | 11.43 | 11.22 | -0.06 | -0.53 | 14965.60 | 1686.72 | 1.21 |
日K线
周K线
月K线
