Shenzhen Fastprint Circuit Tech Co Ltd（002436.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	36.61	37.00	34.60	35.02	-3.69%	97,735,515
2026-10-15	35.58	37.57	35.55	36.36	-3.66%	117,934,539
2026-10-14	38.02	39.70	37.20	37.74	+4.28%	159,361,047
2026-10-13	33.06	36.89	32.69	36.19	+2.32%	120,483,125
2026-10-12	38.51	39.08	35.20	35.37	-8.15%	121,158,633
2026-10-09	39.59	40.74	36.66	38.51	-4.70%	125,610,984
2026-10-08	41.80	44.00	39.90	40.41	-1.29%	118,965,898
2026-09-30	42.22	42.48	40.66	40.94	-2.99%	67,748,656
2026-09-29	41.10	42.94	40.20	42.20	+2.58%	85,622,797
2026-09-28	43.69	43.87	41.00	41.14	-5.01%	89,616,367
2026-09-24	45.51	45.65	43.15	43.31	-5.64%	120,987,406
2026-09-23	44.47	47.66	44.47	45.90	+3.78%	153,110,734
2026-09-22	48.25	48.76	44.08	44.23	-0.23%	175,726,609
2026-09-21	43.33	44.79	42.77	44.33	+3.38%	125,855,578
2026-09-18	42.00	44.00	41.20	42.88	+4.08%	141,417,250
2026-09-17	42.60	42.70	41.00	41.20	-3.74%	105,965,680
2026-09-16	41.00	43.45	40.50	42.80	+4.75%	148,016,812
2026-09-15	40.27	42.73	40.17	40.86	+2.00%	141,351,078
2026-09-14	39.04	40.96	37.66	40.06	+1.86%	148,931,062
2026-09-11	39.39	40.00	37.38	39.33	-0.96%	150,536,438
2026-09-10	39.08	40.18	38.38	39.71	+0.66%	145,458,844
2026-09-09	40.80	41.08	39.00	39.45	-1.67%	172,899,484
2026-09-08	39.00	40.43	38.50	40.12	+9.17%	284,616,781
2026-09-07	34.08	36.75	33.95	36.75	+10.00%	109,937,070
2026-09-04	36.26	36.50	33.07	33.41	-5.06%	126,721,945
2026-09-03	34.34	35.72	32.80	35.19	+3.59%	108,469,117
2026-09-02	33.99	34.40	33.39	33.97	-1.68%	57,961,734
2026-09-01	36.05	36.49	34.43	34.55	-4.05%	81,992,273
2026-08-31	35.00	36.48	34.77	36.01	+0.64%	97,755,570
2026-08-28	36.36	37.80	35.72	35.78	+0.22%	133,819,734
2026-08-27	33.94	35.90	33.36	35.70	+7.21%	120,237,984
2026-08-26	33.80	33.90	32.31	33.30	-0.03%	68,494,234
2026-08-25	32.20	34.06	31.81	33.31	+0.21%	78,955,680
2026-08-24	35.19	35.27	32.00	33.24	-5.97%	110,960,094
2026-08-21	33.50	35.99	33.40	35.35	+4.55%	126,148,750
2026-08-20	33.51	34.60	32.77	33.81	+0.03%	109,796,266
2026-08-19	35.53	36.36	33.80	33.80	-10.01%	114,705,875
2026-08-18	39.20	39.38	36.77	37.56	-1.93%	147,467,453
2026-08-17	35.47	38.30	35.20	38.30	+9.99%	154,338,281
2026-08-14	34.81	35.59	34.08	34.82	+0.66%	95,254,961
2026-08-13	35.26	36.30	34.50	34.59	-1.87%	129,322,383
2026-08-12	33.81	35.50	33.22	35.25	+6.08%	131,360,500
2026-08-11	32.90	34.54	32.42	33.23	-0.63%	98,586,000
2026-08-10	34.50	35.07	32.05	33.44	-1.07%	133,868,875
2026-08-07	32.00	34.50	31.50	33.80	+7.20%	135,326,375
2026-08-06	29.66	32.20	29.59	31.53	+3.34%	115,404,367
2026-08-05	28.56	31.26	28.06	30.51	+6.20%	138,293,078
2026-08-04	26.58	28.93	26.18	28.73	+9.24%	138,827,953
2026-08-03	27.50	27.83	26.00	26.30	-4.40%	99,533,938
2026-07-31	29.58	29.98	27.51	27.51	-0.65%	142,284,188
2026-07-30	30.75	31.10	27.69	27.69	-10.01%	124,420,398
2026-07-29	31.66	32.08	29.04	30.77	-4.23%	132,233,656
2026-07-28	34.12	34.79	32.13	32.13	-10.00%	103,993,266
2026-07-27	33.80	36.17	32.76	35.70	+5.62%	129,288,141
2026-07-24	34.50	35.65	33.40	33.80	-2.57%	108,963,961
2026-07-23	35.01	36.28	33.82	34.69	-0.91%	165,037,984
2026-07-22	32.68	35.95	32.20	35.01	+7.13%	232,924,828
2026-07-21	30.56	33.06	27.59	32.68	+6.62%	183,537,531
2026-07-20	34.06	34.44	30.65	30.65	-10.01%	110,334,117
2026-07-17	37.35	37.99	34.06	34.06	-9.99%	95,894,414
2026-07-16	38.02	40.13	36.50	37.84	-2.25%	95,628,211
2026-07-15	41.26	41.87	38.43	38.71	-5.24%	94,777,297
2026-07-14	38.58	41.39	38.05	40.85	+6.10%	119,000,562
2026-07-13	41.13	42.50	38.16	38.50	-6.39%	111,536,117
2026-07-10	45.60	45.97	41.05	41.13	-7.47%	137,551,812
2026-07-09	41.50	44.45	40.94	44.45	+10.00%	114,126,344
2026-07-08	42.70	43.28	40.30	40.41	-4.31%	85,546,320
2026-07-07	45.32	45.62	41.86	42.23	-6.76%	110,736,383
2026-07-06	47.11	47.49	42.01	45.29	-2.33%	128,624,688
2026-07-03	44.40	47.98	44.03	46.37	+2.11%	119,578,156
2026-07-02	45.60	48.33	44.56	45.41	-4.36%	127,592,609
2026-07-01	51.70	53.24	46.82	47.48	-6.81%	156,123,984
2026-06-30	49.00	52.30	48.05	50.95	+3.98%	119,076,305
2026-06-29	52.00	53.88	47.11	49.00	-5.42%	157,035,766
2026-06-26	53.00	54.79	49.92	51.81	-3.21%	142,048,359
2026-06-25	51.10	54.10	49.00	53.53	+6.57%	158,712,484
2026-06-24	48.50	51.61	48.30	50.23	+3.57%	163,677,906
2026-06-23	52.00	52.80	47.99	48.50	-9.01%	184,149,500
2026-06-22	53.50	55.00	51.85	53.30	+2.38%	213,598,984
2026-06-18	46.90	52.58	45.58	52.06	+8.91%	239,802,594
2026-06-17	45.01	48.51	45.01	47.80	+8.39%	258,119,594
2026-06-16	39.99	44.10	39.68	44.10	+10.00%	201,324,297
2026-06-15	38.20	40.13	37.33	40.09	+6.06%	161,510,094
2026-06-12	37.89	39.20	36.88	37.80	+2.86%	190,258,703
2026-06-11	36.96	38.00	35.50	36.75	-1.42%	127,981,508
2026-06-10	38.19	39.96	36.30	37.28	-2.28%	155,084,609
2026-06-09	37.99	38.35	36.60	38.15	+3.11%	132,603,156
2026-06-08	35.01	38.88	35.01	37.00	-2.37%	142,685,781
2026-06-05	39.50	40.39	37.50	37.90	-7.27%	185,220,297
2026-06-04	39.51	42.50	39.50	40.87	+2.64%	184,364,797
2026-06-03	42.33	42.60	39.13	39.82	-5.68%	225,278,797
2026-06-02	37.23	42.48	37.01	42.22	+9.32%	241,029,797
2026-06-01	38.50	40.20	37.15	38.62	-0.16%	231,715,016
2026-05-29	37.06	39.97	37.06	38.68	+6.44%	275,916,906
2026-05-28	36.00	36.65	35.15	36.34	-1.84%	127,886,703
2026-05-27	37.83	38.45	36.19	37.02	-2.86%	164,631,703
2026-05-26	37.50	39.50	37.05	38.11	-0.03%	199,836,064
2026-05-25	36.00	38.20	35.43	38.12	+7.62%	198,868,829
2026-05-22	35.57	35.99	34.51	35.42	+6.40%	189,006,129
2026-05-21	33.54	36.41	32.78	33.29	-0.75%	228,554,869
2026-05-20	32.60	33.80	32.01	33.54	+2.16%	131,044,815
2026-05-19	32.31	33.00	31.36	32.83	-2.32%	121,709,324
2026-05-18	31.51	33.91	31.00	33.61	+6.73%	143,959,295
2026-05-15	33.01	33.87	31.14	31.49	-3.73%	137,044,010
2026-05-14	34.31	34.74	32.50	32.71	-4.33%	135,653,134
2026-05-13	32.60	34.50	32.23	34.19	+2.21%	154,490,863
2026-05-12	33.70	34.25	32.55	33.45	+0.84%	141,054,939
2026-05-11	33.20	33.61	32.30	33.17	+3.62%	150,036,491
2026-05-08	32.22	32.74	31.57	32.01	-1.26%	141,945,428
2026-05-07	29.59	32.42	29.20	32.42	+10.01%	179,336,065
2026-05-06	29.65	30.48	29.36	29.47	+6.35%	210,739,449
2026-04-30	27.47	27.99	26.28	27.71	+0.91%	138,242,210
2026-04-29	27.47	28.00	27.00	27.46	-1.51%	107,805,929
2026-04-28	28.99	29.17	27.61	27.88	-4.62%	149,070,289
2026-04-27	28.30	30.38	28.18	29.23	+2.49%	198,532,974
2026-04-24	28.40	29.25	26.98	28.52	+0.42%	156,347,947
2026-04-23	29.05	29.49	28.00	28.40	-0.80%	117,689,092
2026-04-22	29.00	29.48	27.75	28.63	+1.49%	168,119,986
2026-04-21	26.30	28.60	25.96	28.21	+6.25%	161,383,701
2026-04-20	26.60	27.28	26.36	26.55	+1.53%	127,859,519
2026-04-17	24.98	26.38	24.83	26.15	+4.89%	143,358,611
2026-04-16	24.71	25.46	24.60	24.93	+0.93%	92,618,959
2026-04-15	25.39	25.66	24.57	24.70	-2.83%	125,639,338
2026-04-14	24.98	26.00	24.83	25.42	+0.75%	228,363,496
2026-04-13	22.61	25.23	22.55	25.23	+9.98%	204,221,545
2026-04-10	22.12	23.56	22.12	22.94	+3.89%	107,764,096
2026-04-09	21.49	22.16	21.32	22.08	+1.52%	78,622,927
2026-04-08	21.05	21.76	20.81	21.75	+7.30%	80,463,535
2026-04-07	20.00	20.43	19.94	20.27	+3.16%	50,836,340
2026-04-03	19.90	19.95	19.51	19.65	-0.51%	35,889,206
2026-04-02	20.41	20.55	19.60	19.75	-4.22%	51,279,287
2026-04-01	20.60	20.68	20.28	20.62	+2.84%	41,722,174
2026-03-31	20.56	20.94	19.98	20.05	-2.48%	46,823,931
2026-03-30	20.26	20.65	20.05	20.56	-0.68%	38,566,327
2026-03-27	20.14	20.87	20.03	20.70	+0.29%	35,184,824
2026-03-26	21.10	21.24	20.52	20.64	-2.18%	44,433,308
2026-03-25	21.05	21.52	21.01	21.10	+1.01%	49,739,856
2026-03-24	20.85	20.95	20.00	20.89	+2.20%	56,809,126
2026-03-23	21.25	21.53	20.30	20.44	-5.68%	69,052,178
2026-03-20	22.46	22.87	21.66	21.67	-3.30%	66,202,758
2026-03-19	22.60	22.89	22.26	22.41	-3.41%	60,625,423
2026-03-18	22.81	23.25	22.55	23.20	+2.70%	68,942,784
2026-03-17	24.33	24.42	22.59	22.59	-5.56%	95,824,017
2026-03-16	23.84	24.07	22.95	23.92	-0.08%	83,942,485
2026-03-13	23.49	24.74	23.46	23.94	+1.18%	90,641,874
2026-03-12	24.36	24.50	23.33	23.66	-3.11%	64,321,616
2026-03-11	24.50	25.09	24.20	24.42	-0.69%	64,345,975
2026-03-10	24.30	24.80	24.12	24.59	+3.54%	82,152,871
2026-03-09	23.87	24.06	22.58	23.75	-5.34%	148,288,650
2026-03-06	25.28	25.69	24.76	25.09	-1.72%	78,980,518
2026-03-05	25.68	26.34	25.26	25.53	+3.11%	103,076,640
2026-03-04	24.12	25.77	24.12	24.76	+0.81%	112,929,497
2026-03-03	26.50	26.99	24.50	24.56	-6.86%	126,909,196
2026-03-02	25.50	27.00	25.50	26.37	+1.54%	127,740,624
2026-02-27	26.10	26.38	25.40	25.97	-3.24%	112,678,895
2026-02-26	26.26	27.34	25.87	26.84	+2.05%	133,431,103
2026-02-25	24.90	26.74	24.70	26.30	+5.41%	179,316,658
2026-02-24	23.70	25.13	23.50	24.95	+9.05%	159,966,418
2026-02-13	22.60	23.48	22.53	22.88	+0.53%	61,934,347
2026-02-12	22.22	22.90	21.90	22.76	+3.64%	70,941,797
2026-02-11	22.16	22.70	21.92	21.96	-1.48%	50,571,127
2026-02-10	22.40	22.86	22.26	22.29	-0.36%	49,104,891
2026-02-09	22.50	22.64	22.21	22.37	+0.81%	49,967,629
2026-02-06	21.66	22.90	21.41	22.19	+1.70%	61,669,383
2026-02-05	22.48	22.55	21.39	21.82	-4.47%	83,692,757
2026-02-04	22.91	23.05	22.51	22.84	-1.42%	45,696,256
2026-02-03	22.41	23.25	22.31	23.17	+5.17%	84,528,542
2026-02-02	23.01	23.70	22.01	22.03	-6.61%	94,773,778
2026-01-30	23.32	23.98	22.70	23.59	+0.04%	75,562,672
2026-01-29	24.28	24.97	23.50	23.58	-3.44%	89,915,736
2026-01-28	24.84	25.10	24.20	24.42	-1.61%	68,670,276
2026-01-27	24.44	24.97	23.50	24.82	+1.35%	105,127,714
2026-01-26	25.29	25.34	23.68	24.49	-2.47%	134,877,608
2026-01-23	25.79	25.80	24.91	25.11	-2.94%	128,827,192
2026-01-22	25.87	26.11	25.18	25.87	+1.65%	146,477,724
2026-01-21	23.22	25.85	23.22	25.45	+8.30%	207,903,001
2026-01-20	24.17	24.68	23.08	23.50	-2.97%	112,472,308
2026-01-19	23.79	25.00	23.46	24.22	+3.68%	132,772,188
2026-01-16	23.00	23.68	22.92	23.36	+2.68%	95,007,145
2026-01-15	22.26	22.85	22.04	22.75	+1.56%	79,670,110
2026-01-14	22.11	22.75	21.85	22.40	+1.36%	111,752,456
2026-01-13	23.00	23.00	21.90	22.10	-3.83%	99,488,892
2026-01-12	22.91	23.58	22.73	22.98	+2.18%	101,295,065
2026-01-09	22.13	23.12	21.40	22.49	+1.03%	110,462,145
2026-01-08	22.09	22.89	21.90	22.26	-0.22%	85,033,950
2026-01-07	21.93	22.84	21.93	22.31	+2.11%	97,728,650
2026-01-06	22.27	22.38	21.58	21.85	-1.89%	87,040,661
2026-01-05	21.43	22.46	21.05	22.27	+5.20%	111,068,425
2025-12-31	21.81	21.88	21.13	21.17	-2.44%	60,159,175
2025-12-30	21.85	22.22	21.56	21.70	-1.00%	76,104,942
2025-12-29	21.52	22.28	21.15	21.92	+1.72%	122,252,738
2025-12-26	21.00	22.33	20.55	21.55	+2.96%	128,972,230
2025-12-25	21.11	21.38	20.76	20.93	-1.32%	54,488,893
2025-12-24	20.13	21.55	20.08	21.21	+5.31%	101,165,440
2025-12-23	19.97	20.52	19.75	20.14	+0.40%	65,985,249
2025-12-22	19.31	20.34	19.30	20.06	+4.48%	73,643,579
2025-12-19	19.58	19.75	19.13	19.20	-0.52%	51,912,169
2025-12-18	19.27	19.86	19.11	19.30	-1.63%	47,588,075
2025-12-17	19.16	19.64	18.97	19.62	+2.40%	64,975,962
2025-12-16	19.46	19.66	18.95	19.16	-1.79%	51,810,500
2025-12-15	19.99	20.15	19.45	19.51	-3.27%	61,822,028
2025-12-12	20.61	20.66	19.48	20.17	-2.42%	97,103,012
2025-12-11	21.73	21.86	20.65	20.67	-5.40%	89,727,962
2025-12-10	21.75	22.07	21.54	21.85	-0.23%	69,791,958
2025-12-09	21.65	22.24	21.48	21.90	+0.69%	83,481,469
2025-12-08	21.40	22.00	21.26	21.75	+2.02%	76,885,594
2025-12-05	21.50	21.58	20.70	21.32	-1.02%	58,073,570
2025-12-04	21.22	21.87	21.07	21.54	+0.98%	56,228,653
2025-12-03	21.60	21.97	21.18	21.33	-0.65%	65,214,676
2025-12-02	21.79	21.95	21.41	21.47	-1.29%	62,563,709
2025-12-01	21.74	22.09	21.54	21.75	+1.07%	83,291,064
2025-11-28	20.10	21.87	20.07	21.52	+6.59%	118,874,995
2025-11-27	20.00	20.62	19.90	20.19	+1.25%	77,297,887
2025-11-26	19.89	20.56	19.76	19.94	-0.80%	69,761,558
2025-11-25	19.29	20.42	19.13	20.10	+4.52%	92,446,166
2025-11-24	18.86	19.67	18.41	19.23	+3.05%	73,270,072
2025-11-21	19.30	19.57	18.63	18.66	-6.04%	76,069,471
2025-11-20	21.11	21.20	19.68	19.86	-3.50%	72,544,146
2025-11-19	21.01	21.28	20.40	20.58	-2.74%	52,039,687
2025-11-18	20.80	21.86	20.68	21.16	+0.71%	76,124,192
2025-11-17	20.19	21.40	20.08	21.01	+4.01%	82,404,865
2025-11-14	20.60	20.64	19.88	20.20	-3.99%	77,602,932
2025-11-13	21.05	21.69	20.83	21.04	-0.89%	90,458,888
2025-11-12	22.09	22.29	20.88	21.23	-8.02%	169,444,437
2025-11-11	22.60	23.95	22.37	23.08	+6.02%	265,471,997
2025-11-10	22.58	22.90	21.00	21.77	-3.59%	113,754,903
2025-11-07	21.65	23.15	21.52	22.58	+2.73%	136,989,141
2025-11-06	21.75	22.05	21.21	21.98	+1.48%	104,112,017
2025-11-05	20.50	21.85	20.43	21.66	+1.64%	76,093,937
2025-11-04	21.38	22.07	20.90	21.31	-0.09%	90,724,069
2025-11-03	21.06	21.47	20.46	21.33	-0.19%	71,125,526
2025-10-31	21.71	22.00	20.42	21.37	+0.71%	109,521,078
2025-10-30	21.55	21.83	21.16	21.22	-2.66%	72,901,317
2025-10-29	21.58	22.00	21.46	21.80	+1.73%	83,692,695
2025-10-28	20.79	21.88	20.66	21.43	+1.85%	103,257,513
2025-10-27	20.66	21.28	20.36	21.04	+3.65%	107,312,764
2025-10-24	19.43	20.44	19.43	20.30	+6.62%	87,623,727
2025-10-23	19.58	19.75	18.66	19.04	-3.20%	60,289,814
2025-10-22	19.69	19.88	19.30	19.67	-1.11%	45,943,740
2025-10-21	19.58	20.18	19.40	19.89	+2.10%	59,222,937
2025-10-20	19.73	20.24	19.33	19.48	-0.26%	62,093,631
2025-10-17	20.77	20.87	19.43	19.53	-6.15%	88,541,892
2025-10-16	20.59	21.63	20.40	20.81	+0.82%	122,373,356
2025-10-15	18.81	20.64	18.73	20.64	+10.02%	107,980,662
2025-10-14	20.62	20.72	18.55	18.76	-7.22%	114,073,440
2025-10-13	19.48	20.40	19.48	20.22	-3.76%	95,377,314
2025-10-10	22.42	22.49	20.85	21.01	-6.62%	107,504,137
2025-10-09	22.12	23.03	22.10	22.50	+1.72%	105,891,576
2025-09-30	22.61	23.21	21.89	22.12	-1.16%	95,663,539
2025-09-29	22.26	22.76	22.25	22.38	+0.58%	79,197,110

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：8月（+26.03%）。最弱月份：3月（-12.02%）。基于2年每日数据（2025–2026）。

1月+3.53%
2月+14.13%
3月-12.02%
4月+18.05%
5月+10.13%
6月+24.08%
7月+0.25%
8月+26.03%
9月+10.03%
10月-5.02%
11月+0.89%
12月-2.67%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Shenzhen Fastprint Circuit Tech Co Ltd（002436.SHE）最新收盘价是多少？

2026-10-16 收于 35.02，来自Closelook数据湖的每日价格记录。

002436.SHE 的52周最高价和最低价是多少？

过去52周最高 55.00、最低 18.41（截至 2026-10-16）。

Shenzhen Fastprint Circuit Tech Co Ltd 历史上最强和最弱的月份是哪个？

历史上，002436.SHE 最强的日历月份是8月（平均 +26.03%），最弱的是3月（平均 -12.02%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。