今飞凯达(002863)股票行情
今飞凯达(002863)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 4.74 | 4.86 | 0.14 | 2.97% | 4.74 | 4.89 | 148049 | 7154.77 | 2.47% |
| 2025-04-29 | 4.58 | 4.72 | 0.11 | 2.39% | 4.58 | 4.75 | 131704 | 6205.65 | 2.20% |
| 2025-04-28 | 4.73 | 4.61 | -0.15 | -3.15% | 4.60 | 4.77 | 164567 | 7642.43 | 2.75% |
| 2025-04-25 | 4.68 | 4.76 | 0.07 | 1.49% | 4.68 | 4.83 | 173128 | 8255.48 | 2.89% |
| 2025-04-24 | 4.70 | 4.69 | -0.01 | -0.21% | 4.66 | 4.75 | 179050 | 8420.22 | 2.99% |
| 2025-04-23 | 4.54 | 4.70 | 0.18 | 3.98% | 4.54 | 4.73 | 246570 | 11512.82 | 4.11% |
| 2025-04-22 | 4.50 | 4.52 | 0.02 | 0.44% | 4.45 | 4.54 | 136499 | 6142.39 | 2.28% |
| 2025-04-21 | 4.40 | 4.50 | 0.10 | 2.27% | 4.34 | 4.52 | 146256 | 6513.77 | 2.44% |
| 2025-04-18 | 4.36 | 4.40 | 0.03 | 0.69% | 4.30 | 4.44 | 176906 | 7728.42 | 2.95% |
| 2025-04-17 | 4.32 | 4.37 | 0.01 | 0.23% | 4.30 | 4.45 | 165093 | 7260.01 | 2.75% |
| 2025-04-16 | 4.53 | 4.36 | -0.18 | -3.96% | 4.30 | 4.53 | 235202 | 10361.65 | 3.92% |
| 2025-04-15 | 4.48 | 4.54 | 0.07 | 1.57% | 4.47 | 4.60 | 219812 | 9945.02 | 3.67% |
| 2025-04-14 | 4.43 | 4.47 | 0.14 | 3.23% | 4.43 | 4.53 | 238423 | 10674.73 | 3.98% |
| 2025-04-11 | 4.29 | 4.33 | -0.04 | -0.92% | 4.28 | 4.42 | 217079 | 9475.62 | 3.62% |
| 2025-04-10 | 4.35 | 4.37 | 0.09 | 2.10% | 4.35 | 4.50 | 307021 | 13583.94 | 5.12% |
| 2025-04-09 | 4.15 | 4.28 | -0.04 | -0.93% | 3.89 | 4.34 | 407865 | 16661.26 | 6.80% |
| 2025-04-08 | 4.50 | 4.32 | -0.44 | -9.24% | 4.28 | 4.60 | 470141 | 20482.58 | 7.84% |
| 2025-04-07 | 4.76 | 4.76 | -0.53 | -10.02% | 4.76 | 4.88 | 96690 | 4612.99 | 1.61% |
| 2025-04-03 | 5.38 | 5.29 | -0.27 | -4.86% | 5.28 | 5.56 | 434895 | 23365.91 | 7.25% |
| 2025-04-02 | 5.64 | 5.56 | -0.19 | -3.30% | 5.40 | 5.70 | 515266 | 28529.37 | 8.60% |
| 2025-04-01 | 5.54 | 5.75 | 0.10 | 1.77% | 5.46 | 5.85 | 657144 | 37290.35 | 10.96% |
| 2025-03-31 | 5.51 | 5.65 | 0.13 | 2.36% | 5.46 | 5.78 | 781762 | 43809.77 | 13.04% |
| 2025-03-28 | 5.31 | 5.52 | 0.21 | 3.95% | 5.16 | 5.59 | 636474 | 34392.16 | 10.62% |
| 2025-03-27 | 5.45 | 5.31 | -0.25 | -4.50% | 5.29 | 5.45 | 419540 | 22447.62 | 7.00% |
| 2025-03-26 | 5.28 | 5.56 | 0.17 | 3.15% | 5.16 | 5.60 | 682952 | 37240.36 | 11.39% |
| 2025-03-25 | 5.25 | 5.39 | 0.17 | 3.26% | 5.25 | 5.66 | 622563 | 33275.09 | 10.38% |
| 2025-03-24 | 5.49 | 5.22 | -0.27 | -4.92% | 5.08 | 5.51 | 753199 | 39541.18 | 12.56% |
| 2025-03-21 | 5.85 | 5.49 | -0.08 | -1.44% | 5.43 | 5.98 | 1302293 | 74217.06 | 21.72% |
| 2025-03-20 | 5.07 | 5.57 | 0.51 | 10.08% | 5.04 | 5.57 | 337057 | 18296.15 | 5.62% |
| 2025-03-19 | 5.03 | 5.06 | 0.00 | 0.00% | 5.02 | 5.13 | 182022 | 9226.19 | 3.04% |
| 2025-03-18 | 5.02 | 5.06 | 0.03 | 0.60% | 5.00 | 5.07 | 115597 | 5826.64 | 1.93% |
| 2025-03-17 | 5.00 | 5.03 | 0.04 | 0.80% | 4.96 | 5.06 | 123057 | 6172.15 | 2.05% |
| 2025-03-14 | 4.93 | 4.99 | 0.05 | 1.01% | 4.85 | 5.02 | 159823 | 7901.84 | 2.67% |
| 2025-03-13 | 4.97 | 4.94 | -0.04 | -0.80% | 4.87 | 5.02 | 135502 | 6681.26 | 2.26% |
| 2025-03-12 | 4.95 | 4.98 | 0.03 | 0.61% | 4.94 | 5.01 | 147524 | 7338.18 | 2.46% |
| 2025-03-11 | 4.94 | 4.95 | 0.01 | 0.20% | 4.87 | 4.96 | 120322 | 5915.58 | 2.01% |
| 2025-03-10 | 4.95 | 4.94 | 0.01 | 0.20% | 4.86 | 4.98 | 145544 | 7172.94 | 2.43% |
| 2025-03-07 | 4.92 | 4.93 | 0.03 | 0.61% | 4.88 | 4.98 | 134258 | 6610.08 | 2.24% |
| 2025-03-06 | 4.83 | 4.90 | 0.06 | 1.24% | 4.83 | 4.92 | 141972 | 6938.73 | 2.37% |
| 2025-03-05 | 4.81 | 4.84 | 0.03 | 0.62% | 4.73 | 4.84 | 102284 | 4899.42 | 1.71% |
| 2025-03-04 | 4.69 | 4.81 | 0.11 | 2.34% | 4.67 | 4.83 | 116549 | 5578.51 | 1.94% |
| 2025-03-03 | 4.72 | 4.70 | 0.00 | 0.00% | 4.68 | 4.80 | 118409 | 5615.95 | 1.98% |
| 2025-02-28 | 4.87 | 4.70 | -0.20 | -4.08% | 4.69 | 4.93 | 154737 | 7368.37 | 2.58% |
| 2025-02-27 | 4.91 | 4.90 | -0.01 | -0.20% | 4.81 | 4.98 | 134417 | 6566.52 | 2.25% |
| 2025-02-26 | 4.82 | 4.91 | 0.08 | 1.66% | 4.82 | 4.96 | 177187 | 8695.05 | 2.96% |
| 2025-02-25 | 4.73 | 4.83 | 0.08 | 1.68% | 4.72 | 4.83 | 117125 | 5621.75 | 1.96% |
| 2025-02-24 | 4.79 | 4.75 | -0.03 | -0.63% | 4.72 | 4.82 | 128768 | 6137.20 | 2.15% |
| 2025-02-21 | 4.85 | 4.78 | -0.07 | -1.44% | 4.77 | 4.87 | 111639 | 5363.45 | 1.86% |
| 2025-02-20 | 4.83 | 4.85 | 0.02 | 0.41% | 4.81 | 4.87 | 90304 | 4370.67 | 1.51% |
| 2025-02-19 | 4.67 | 4.83 | 0.15 | 3.21% | 4.67 | 4.83 | 123820 | 5921.15 | 2.07% |
| 2025-02-18 | 4.77 | 4.68 | -0.10 | -2.09% | 4.66 | 4.79 | 88424 | 4187.37 | 1.48% |
| 2025-02-17 | 4.75 | 4.78 | 0.04 | 0.84% | 4.70 | 4.78 | 94101 | 4463.24 | 1.57% |
| 2025-02-14 | 4.74 | 4.74 | 0.01 | 0.21% | 4.71 | 4.82 | 97523 | 4637.95 | 1.63% |
| 2025-02-13 | 4.85 | 4.73 | -0.11 | -2.27% | 4.72 | 4.90 | 150247 | 7191.85 | 2.51% |
| 2025-02-12 | 4.86 | 4.84 | -0.02 | -0.41% | 4.78 | 4.87 | 128822 | 6211.32 | 2.15% |
| 2025-02-11 | 4.89 | 4.86 | -0.02 | -0.41% | 4.83 | 4.91 | 92184 | 4482.71 | 1.54% |
| 2025-02-10 | 4.86 | 4.88 | 0.03 | 0.62% | 4.82 | 4.90 | 113521 | 5511.25 | 1.90% |
| 2025-02-07 | 4.87 | 4.85 | -0.01 | -0.21% | 4.80 | 4.93 | 145037 | 7059.82 | 2.42% |
| 2025-02-06 | 4.72 | 4.86 | 0.14 | 2.97% | 4.70 | 4.87 | 139279 | 6700.04 | 2.33% |
| 2025-02-05 | 4.73 | 4.72 | 0.05 | 1.07% | 4.69 | 4.77 | 82166 | 3888.38 | 1.37% |
| 2025-01-27 | 4.70 | 4.67 | -0.04 | -0.85% | 4.67 | 4.79 | 100160 | 4743.40 | 1.67% |
| 2025-01-24 | 4.63 | 4.71 | 0.06 | 1.29% | 4.62 | 4.72 | 90790 | 4247.32 | 1.52% |
| 2025-01-23 | 4.70 | 4.65 | 0.01 | 0.22% | 4.64 | 4.73 | 98135 | 4596.11 | 1.64% |
| 2025-01-22 | 4.70 | 4.64 | -0.06 | -1.28% | 4.62 | 4.71 | 74880 | 3486.46 | 1.25% |
| 2025-01-21 | 4.68 | 4.70 | 0.04 | 0.86% | 4.62 | 4.71 | 105549 | 4937.52 | 1.76% |
| 2025-01-20 | 4.65 | 4.66 | 0.04 | 0.87% | 4.61 | 4.71 | 85405 | 3989.02 | 1.43% |
| 2025-01-17 | 4.55 | 4.62 | 0.03 | 0.65% | 4.55 | 4.65 | 78273 | 3610.87 | 1.31% |
| 2025-01-16 | 4.60 | 4.59 | -0.01 | -0.22% | 4.53 | 4.67 | 81099 | 3731.35 | 1.35% |
| 2025-01-15 | 4.57 | 4.60 | 0.04 | 0.88% | 4.50 | 4.62 | 94996 | 4351.38 | 1.59% |
| 2025-01-14 | 4.41 | 4.56 | 0.18 | 4.11% | 4.41 | 4.56 | 128836 | 5817.32 | 2.15% |
| 2025-01-13 | 4.29 | 4.38 | 0.05 | 1.15% | 4.22 | 4.42 | 74728 | 3235.44 | 1.25% |
| 2025-01-10 | 4.44 | 4.33 | -0.12 | -2.70% | 4.33 | 4.52 | 101388 | 4498.02 | 1.69% |
| 2025-01-09 | 4.40 | 4.45 | 0.06 | 1.37% | 4.34 | 4.49 | 92418 | 4109.78 | 1.54% |
| 2025-01-08 | 4.44 | 4.39 | -0.06 | -1.35% | 4.25 | 4.44 | 124948 | 5434.22 | 2.09% |
| 2025-01-07 | 4.32 | 4.45 | 0.11 | 2.53% | 4.30 | 4.45 | 120325 | 5293.66 | 2.01% |
| 2025-01-06 | 4.25 | 4.34 | 0.06 | 1.40% | 4.09 | 4.60 | 202429 | 8851.72 | 3.38% |
| 2025-01-03 | 4.53 | 4.28 | -0.21 | -4.68% | 4.26 | 4.53 | 117968 | 5162.95 | 1.97% |
| 2025-01-02 | 4.65 | 4.49 | -0.15 | -3.23% | 4.46 | 4.67 | 102117 | 4679.36 | 1.71% |
| 2024-12-31 | 4.74 | 4.64 | -0.09 | -1.90% | 4.60 | 4.77 | 102888 | 4813.33 | 1.72% |
| 2024-12-30 | 4.78 | 4.73 | -0.05 | -1.05% | 4.62 | 4.78 | 94847 | 4462.56 | 1.58% |
深证大盘股票行情在线 K线走势图
