佳讯飞鸿(300213)股票行情 佳讯飞鸿股票行情 300213股票行情_爱股网
佳讯飞鸿(300213)股票行情
佳讯飞鸿(300213)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 |
|---|
| 2025-10-27 | 9.26 | 9.19 | -0.07 | -0.76% | 9.07 | 9.27 | 238869 | 21901.14 | 4.33% | 10.00 |
| 2025-10-24 | 9.05 | 9.26 | 0.25 | 2.77% | 9.04 | 9.29 | 187554 | 17225.89 | 3.40% | 0.00 |
| 2025-10-23 | 8.92 | 9.01 | 0.04 | 0.45% | 8.78 | 9.06 | 111498 | 9903.65 | 2.02% | 0.00 |
| 2025-10-22 | 8.87 | 8.97 | 0.06 | 0.67% | 8.80 | 9.03 | 127653 | 11419.25 | 2.31% | 0.00 |
| 2025-10-21 | 8.80 | 8.91 | 0.19 | 2.18% | 8.70 | 8.96 | 143230 | 12676.69 | 2.59% | 0.00 |
| 2025-10-20 | 8.77 | 8.72 | 0.08 | 0.93% | 8.65 | 8.84 | 123116 | 10773.78 | 2.23% | 0.00 |
| 2025-10-17 | 8.96 | 8.64 | -0.33 | -3.68% | 8.61 | 9.06 | 181637 | 15916.38 | 3.29% | 0.00 |
| 2025-10-16 | 9.12 | 8.97 | -0.21 | -2.29% | 8.95 | 9.15 | 148529 | 13410.56 | 2.69% | 0.00 |
| 2025-10-15 | 9.12 | 9.18 | 0.11 | 1.21% | 9.01 | 9.22 | 158133 | 14439.83 | 2.86% | 0.00 |
| 2025-10-14 | 9.37 | 9.07 | -0.32 | -3.41% | 9.01 | 9.52 | 276831 | 25592.51 | 5.01% | 0.00 |
| 2025-10-13 | 9.04 | 9.39 | 0.08 | 0.86% | 8.72 | 9.39 | 201077 | 18334.62 | 3.64% | 0.00 |
| 2025-10-10 | 9.42 | 9.31 | -0.09 | -0.96% | 9.23 | 9.47 | 153655 | 14372.56 | 2.78% | 0.00 |
| 2025-10-09 | 9.40 | 9.40 | 0.03 | 0.32% | 9.36 | 9.70 | 220136 | 20952.00 | 3.99% | 0.00 |
| 2025-09-30 | 9.62 | 9.37 | -0.25 | -2.60% | 9.35 | 9.74 | 222174 | 21109.11 | 4.02% | 0.00 |
| 2025-09-29 | 9.45 | 9.62 | 0.18 | 1.91% | 9.33 | 9.75 | 197856 | 18895.87 | 3.58% | 0.00 |
| 2025-09-26 | 9.98 | 9.44 | -0.50 | -5.03% | 9.42 | 9.99 | 344417 | 33015.10 | 6.24% | 0.00 |
| 2025-09-25 | 10.45 | 9.94 | -0.56 | -5.33% | 9.93 | 10.52 | 353590 | 36008.00 | 6.40% | 2.00 |
| 2025-09-24 | 10.23 | 10.50 | 0.14 | 1.35% | 10.16 | 10.53 | 177585 | 18442.98 | 3.22% | 0.00 |
| 2025-09-23 | 10.64 | 10.36 | -0.23 | -2.17% | 10.07 | 10.67 | 255622 | 26276.57 | 4.63% | 0.00 |
| 2025-09-22 | 10.60 | 10.59 | -0.06 | -0.56% | 10.38 | 10.72 | 235481 | 24787.93 | 4.26% | 0.00 |
| 2025-09-19 | 10.74 | 10.65 | -0.01 | -0.09% | 10.55 | 10.88 | 251333 | 26855.65 | 4.55% | 0.00 |
| 2025-09-18 | 11.40 | 10.66 | -0.80 | -6.98% | 10.53 | 11.47 | 494350 | 54443.17 | 8.95% | 0.00 |
| 2025-09-17 | 12.00 | 11.46 | -0.46 | -3.86% | 11.39 | 12.00 | 422304 | 48799.95 | 7.65% | 0.00 |
| 2025-09-16 | 11.35 | 11.92 | 0.54 | 4.75% | 11.27 | 12.20 | 589163 | 69025.60 | 10.67% | 0.00 |
| 2025-09-15 | 11.16 | 11.38 | 0.32 | 2.89% | 10.98 | 11.55 | 456798 | 51766.58 | 8.27% | 0.00 |
| 2025-09-12 | 10.97 | 11.06 | 0.03 | 0.27% | 10.85 | 11.15 | 368354 | 40579.05 | 6.67% | 0.00 |
| 2025-09-11 | 10.19 | 11.03 | 0.99 | 9.86% | 9.94 | 11.48 | 721045 | 78252.95 | 13.06% | 0.00 |
| 2025-09-10 | 10.05 | 10.04 | 0.06 | 0.60% | 9.93 | 10.30 | 228673 | 23089.52 | 4.14% | 0.00 |
| 2025-09-09 | 10.49 | 9.98 | -0.50 | -4.77% | 9.92 | 10.53 | 386760 | 39048.48 | 7.00% | 0.00 |
| 2025-09-08 | 10.74 | 10.48 | -0.36 | -3.32% | 10.31 | 10.84 | 323041 | 34011.14 | 5.85% | 0.00 |
| 2025-09-05 | 10.38 | 10.84 | 0.36 | 3.44% | 10.20 | 10.98 | 385578 | 40714.86 | 6.98% | 0.00 |
| 2025-09-04 | 11.15 | 10.48 | -0.45 | -4.12% | 10.26 | 11.20 | 479716 | 51131.66 | 8.69% | 0.00 |
| 2025-09-03 | 11.66 | 10.93 | -0.55 | -4.79% | 10.80 | 11.88 | 637048 | 72045.26 | 11.54% | 5.00 |
| 2025-09-02 | 11.75 | 11.48 | -0.40 | -3.37% | 11.38 | 11.96 | 477322 | 55324.42 | 8.64% | 0.00 |
| 2025-09-01 | 11.30 | 11.88 | 0.80 | 7.22% | 11.20 | 12.20 | 795615 | 94669.07 | 14.41% | 40.00 |
| 2025-08-29 | 10.60 | 11.08 | 0.30 | 2.78% | 10.47 | 11.16 | 548960 | 59971.93 | 9.94% | 36.00 |
| 2025-08-28 | 10.46 | 10.78 | 0.34 | 3.26% | 10.32 | 10.83 | 384339 | 40851.45 | 6.96% | 31.00 |
| 2025-08-27 | 10.95 | 10.44 | -0.55 | -5.00% | 10.44 | 11.02 | 425571 | 45808.24 | 7.71% | 23.00 |
| 2025-08-26 | 11.09 | 10.99 | -0.19 | -1.70% | 10.83 | 11.26 | 391553 | 43129.71 | 7.09% | 0.00 |
| 2025-08-25 | 10.77 | 11.18 | 0.41 | 3.81% | 10.70 | 11.19 | 528094 | 58255.85 | 9.56% | 22.00 |
| 2025-08-22 | 10.66 | 10.77 | 0.13 | 1.22% | 10.56 | 10.80 | 352927 | 37719.12 | 6.39% | 0.00 |
| 2025-08-21 | 11.10 | 10.64 | -0.38 | -3.45% | 10.60 | 11.18 | 464745 | 50257.09 | 8.42% | 0.00 |
| 2025-08-20 | 10.86 | 11.02 | 0.09 | 0.82% | 10.64 | 11.46 | 644286 | 71299.12 | 11.67% | 0.00 |
| 2025-08-19 | 10.77 | 10.93 | 0.10 | 0.92% | 10.64 | 11.09 | 633832 | 68905.75 | 11.48% | 0.00 |
| 2025-08-18 | 11.01 | 10.83 | -0.08 | -0.73% | 10.67 | 11.31 | 884307 | 97230.96 | 16.01% | 18.00 |
| 2025-08-15 | 10.45 | 10.91 | 0.26 | 2.44% | 10.45 | 11.08 | 654414 | 70999.14 | 11.85% | 0.00 |
| 2025-08-14 | 10.50 | 10.65 | -0.03 | -0.28% | 10.29 | 10.88 | 848329 | 89677.80 | 15.36% | 79.00 |
| 2025-08-13 | 9.65 | 10.68 | 1.04 | 10.79% | 9.65 | 11.02 | 1181316 | 122739.99 | 21.64% | 50.00 |
| 2025-08-12 | 9.66 | 9.64 | -0.05 | -0.52% | 9.57 | 9.94 | 332049 | 32284.04 | 6.08% | 0.00 |
| 2025-08-11 | 9.79 | 9.69 | -0.16 | -1.62% | 9.60 | 9.84 | 373271 | 36204.18 | 6.84% | 0.00 |
| 2025-08-08 | 9.85 | 9.85 | -0.10 | -1.01% | 9.79 | 10.09 | 441866 | 43779.91 | 8.09% | 0.00 |
| 2025-08-07 | 9.59 | 9.95 | 0.29 | 3.00% | 9.43 | 10.04 | 653690 | 63825.93 | 11.97% | 28.00 |
| 2025-08-06 | 9.45 | 9.66 | 0.16 | 1.68% | 9.40 | 9.70 | 398787 | 38214.64 | 7.30% | 0.00 |
| 2025-08-05 | 9.41 | 9.50 | 0.00 | 0.00% | 9.40 | 9.74 | 364720 | 34672.73 | 6.68% | 21.00 |
| 2025-08-04 | 9.12 | 9.50 | 0.30 | 3.26% | 9.09 | 9.54 | 425871 | 40151.60 | 7.80% | 20.00 |
| 2025-08-01 | 9.06 | 9.20 | 0.11 | 1.21% | 9.03 | 9.33 | 227386 | 20872.05 | 4.17% | 0.00 |
| 2025-07-31 | 9.17 | 9.09 | -0.14 | -1.52% | 9.07 | 9.31 | 235718 | 21627.24 | 4.32% | 0.00 |
| 2025-07-30 | 9.24 | 9.23 | -0.08 | -0.86% | 9.09 | 9.43 | 307766 | 28480.31 | 5.64% | 0.00 |
| 2025-07-29 | 9.25 | 9.31 | 0.02 | 0.22% | 9.13 | 9.42 | 297136 | 27527.77 | 5.44% | 0.00 |
| 2025-07-28 | 9.32 | 9.29 | 0.00 | 0.00% | 9.16 | 9.48 | 385251 | 36008.75 | 7.06% | 0.00 |
| 2025-07-25 | 9.22 | 9.29 | 0.18 | 1.98% | 9.03 | 9.47 | 594530 | 54859.69 | 10.89% | 5.00 |
| 2025-07-24 | 8.52 | 9.11 | 0.61 | 7.18% | 8.52 | 9.19 | 691430 | 61802.86 | 12.67% | 23.00 |
| 2025-07-23 | 8.61 | 8.50 | -0.08 | -0.93% | 8.49 | 8.65 | 189888 | 16254.63 | 3.48% | 0.00 |
| 2025-07-22 | 8.71 | 8.58 | -0.18 | -2.05% | 8.56 | 8.78 | 238081 | 20587.72 | 4.36% | 0.00 |
| 2025-07-21 | 8.73 | 8.76 | 0.01 | 0.11% | 8.68 | 8.79 | 191813 | 16751.18 | 3.51% | 0.00 |
| 2025-07-18 | 8.84 | 8.75 | -0.09 | -1.02% | 8.73 | 8.89 | 164139 | 14399.75 | 3.01% | 0.00 |
| 2025-07-17 | 8.75 | 8.84 | 0.00 | 0.00% | 8.71 | 8.85 | 170326 | 14990.68 | 3.12% | 0.00 |
| 2025-07-16 | 8.70 | 8.84 | 0.13 | 1.49% | 8.65 | 8.97 | 249491 | 22033.18 | 4.57% | 17.00 |
| 2025-07-15 | 8.81 | 8.71 | -0.16 | -1.80% | 8.62 | 8.88 | 208006 | 18166.09 | 3.81% | 52.00 |
| 2025-07-14 | 8.75 | 8.87 | 0.13 | 1.49% | 8.66 | 8.87 | 319963 | 28039.62 | 5.86% | 61.00 |
| 2025-07-11 | 8.61 | 8.74 | 0.10 | 1.16% | 8.56 | 8.82 | 212857 | 18514.74 | 3.90% | 0.00 |
| 2025-07-10 | 8.64 | 8.64 | 0.00 | 0.00% | 8.55 | 8.68 | 140609 | 12105.17 | 2.58% | 0.00 |
| 2025-07-09 | 8.77 | 8.64 | -0.12 | -1.37% | 8.61 | 8.79 | 183194 | 15936.21 | 3.36% | 0.00 |
| 2025-07-08 | 8.57 | 8.76 | 0.16 | 1.86% | 8.56 | 8.82 | 217136 | 18918.44 | 3.98% | 5.00 |
| 2025-07-07 | 8.55 | 8.60 | 0.00 | 0.00% | 8.54 | 8.63 | 131257 | 11276.31 | 2.40% | 0.00 |
| 2025-07-04 | 8.76 | 8.60 | -0.19 | -2.16% | 8.56 | 8.80 | 234926 | 20291.38 | 4.30% | 0.00 |
| 2025-07-03 | 8.78 | 8.79 | 0.02 | 0.23% | 8.76 | 8.94 | 222135 | 19608.42 | 4.07% | 0.00 |
| 2025-07-02 | 8.97 | 8.77 | -0.13 | -1.46% | 8.71 | 8.99 | 279408 | 24656.31 | 5.12% | 0.00 |
| 2025-07-01 | 9.00 | 8.90 | -0.15 | -1.66% | 8.87 | 9.13 | 420487 | 37653.15 | 7.70% | 0.00 |
| 2025-06-30 | 8.99 | 9.05 | 0.01 | 0.11% | 8.95 | 9.25 | 499485 | 45405.57 | 9.15% | 0.00 |
深证大盘股票行情在线 K线走势图
佳讯飞鸿(300213)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
