飞力达(300240)股票行情
飞力达(300240)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 |
|---|
| 2026-03-25 | 6.94 | 7.04 | 0.11 | 1.59% | 6.93 | 7.09 | 79354 | 5565.87 | 2.18% | 0.00 |
| 2026-03-24 | 6.73 | 6.93 | 0.34 | 5.16% | 6.60 | 6.96 | 136926 | 9298.77 | 3.77% | 0.00 |
| 2026-03-23 | 7.00 | 6.59 | -0.48 | -6.79% | 6.54 | 7.00 | 135915 | 9188.55 | 3.74% | 0.00 |
| 2026-03-20 | 7.31 | 7.07 | -0.25 | -3.42% | 7.07 | 7.39 | 91631 | 6576.80 | 2.52% | 0.00 |
| 2026-03-19 | 7.46 | 7.32 | -0.24 | -3.17% | 7.29 | 7.53 | 71143 | 5251.73 | 1.96% | 0.00 |
| 2026-03-18 | 7.47 | 7.56 | 0.14 | 1.89% | 7.37 | 7.56 | 77226 | 5761.24 | 2.13% | 0.00 |
| 2026-03-17 | 7.64 | 7.42 | -0.18 | -2.37% | 7.40 | 7.65 | 81390 | 6130.60 | 2.24% | 0.00 |
| 2026-03-16 | 7.57 | 7.60 | 0.04 | 0.53% | 7.51 | 7.67 | 99103 | 7504.43 | 2.73% | 0.00 |
| 2026-03-13 | 7.65 | 7.56 | -0.12 | -1.56% | 7.54 | 7.77 | 103992 | 7954.37 | 2.86% | 0.00 |
| 2026-03-12 | 7.83 | 7.68 | -0.15 | -1.92% | 7.66 | 7.87 | 96112 | 7435.61 | 2.64% | 0.00 |
| 2026-03-11 | 7.98 | 7.83 | -0.11 | -1.39% | 7.78 | 7.98 | 103174 | 8098.65 | 2.84% | 0.00 |
| 2026-03-10 | 7.77 | 7.94 | 0.25 | 3.25% | 7.75 | 7.97 | 126140 | 9933.53 | 3.47% | 0.00 |
| 2026-03-09 | 7.82 | 7.69 | -0.28 | -3.51% | 7.63 | 7.93 | 152443 | 11788.86 | 4.20% | 0.00 |
| 2026-03-06 | 7.83 | 7.97 | 0.09 | 1.14% | 7.78 | 7.99 | 163829 | 12958.98 | 4.51% | 0.00 |
| 2026-03-05 | 7.85 | 7.88 | 0.16 | 2.07% | 7.73 | 8.14 | 259838 | 20526.60 | 7.15% | 0.00 |
| 2026-03-04 | 8.10 | 7.72 | -0.40 | -4.93% | 7.65 | 8.17 | 355821 | 27835.52 | 9.79% | 0.00 |
| 2026-03-03 | 7.96 | 8.12 | 0.21 | 2.65% | 7.96 | 8.32 | 334055 | 27284.27 | 9.19% | 20.00 |
| 2026-03-02 | 8.29 | 7.91 | -0.26 | -3.18% | 7.91 | 8.45 | 180300 | 14544.81 | 4.96% | 0.00 |
| 2026-02-27 | 8.14 | 8.17 | 0.06 | 0.74% | 8.08 | 8.19 | 87457 | 7139.86 | 2.41% | 0.00 |
| 2026-02-26 | 8.14 | 8.11 | -0.02 | -0.25% | 8.09 | 8.22 | 92939 | 7569.05 | 2.56% | 0.00 |
| 2026-02-25 | 8.00 | 8.13 | 0.15 | 1.88% | 7.96 | 8.18 | 130699 | 10605.78 | 3.60% | 0.00 |
| 2026-02-24 | 7.93 | 7.98 | 0.10 | 1.27% | 7.90 | 8.00 | 82133 | 6532.97 | 2.26% | 0.00 |
| 2026-02-13 | 7.87 | 7.88 | 0.02 | 0.25% | 7.83 | 7.98 | 56100 | 4435.11 | 1.54% | 0.00 |
| 2026-02-12 | 8.04 | 7.86 | -0.20 | -2.48% | 7.84 | 8.05 | 84863 | 6716.23 | 2.34% | 0.00 |
| 2026-02-11 | 8.09 | 8.06 | -0.02 | -0.25% | 8.01 | 8.11 | 58194 | 4693.39 | 1.60% | 0.00 |
| 2026-02-10 | 8.04 | 8.08 | 0.04 | 0.50% | 8.00 | 8.12 | 76904 | 6212.33 | 2.12% | 0.00 |
| 2026-02-09 | 8.04 | 8.04 | 0.06 | 0.75% | 7.97 | 8.06 | 76592 | 6147.85 | 2.11% | 0.00 |
| 2026-02-06 | 7.93 | 7.98 | 0.03 | 0.38% | 7.89 | 8.05 | 85562 | 6826.86 | 2.35% | 0.00 |
| 2026-02-05 | 7.95 | 7.95 | -0.02 | -0.25% | 7.92 | 8.11 | 93062 | 7437.60 | 2.56% | 0.00 |
| 2026-02-04 | 7.92 | 7.97 | 0.05 | 0.63% | 7.88 | 8.04 | 99088 | 7903.42 | 2.73% | 0.00 |
| 2026-02-03 | 8.06 | 7.92 | -0.03 | -0.38% | 7.85 | 8.07 | 127864 | 10133.66 | 3.52% | 0.00 |
| 2026-02-02 | 7.85 | 7.95 | 0.02 | 0.25% | 7.85 | 8.23 | 222213 | 18017.76 | 6.12% | 0.00 |
| 2026-01-30 | 7.74 | 7.93 | 0.17 | 2.19% | 7.73 | 7.95 | 122674 | 9667.71 | 3.38% | 1.00 |
| 2026-01-29 | 7.80 | 7.76 | 0.04 | 0.52% | 7.67 | 7.87 | 84426 | 6580.24 | 2.32% | 0.00 |
| 2026-01-28 | 7.86 | 7.72 | -0.13 | -1.66% | 7.71 | 7.89 | 70068 | 5444.54 | 1.93% | 0.00 |
| 2026-01-27 | 7.95 | 7.85 | -0.10 | -1.26% | 7.71 | 7.99 | 103855 | 8119.43 | 2.86% | 0.00 |
| 2026-01-26 | 8.09 | 7.95 | -0.10 | -1.24% | 7.88 | 8.09 | 108267 | 8609.26 | 2.98% | 0.00 |
| 2026-01-23 | 8.05 | 8.05 | 0.00 | 0.00% | 7.96 | 8.06 | 97652 | 7817.35 | 2.69% | 2.00 |
| 2026-01-22 | 7.96 | 8.05 | 0.12 | 1.51% | 7.91 | 8.07 | 117562 | 9425.84 | 3.24% | 0.00 |
| 2026-01-21 | 7.93 | 7.93 | -0.01 | -0.13% | 7.83 | 7.94 | 91480 | 7228.31 | 2.52% | 0.00 |
| 2026-01-20 | 7.89 | 7.94 | 0.00 | 0.00% | 7.86 | 7.98 | 111455 | 8826.72 | 3.07% | 0.00 |
| 2026-01-19 | 7.80 | 7.94 | 0.14 | 1.79% | 7.75 | 7.94 | 113359 | 8941.30 | 3.12% | 0.00 |
| 2026-01-16 | 7.84 | 7.80 | 0.00 | 0.00% | 7.72 | 7.84 | 90237 | 7019.48 | 2.48% | 0.00 |
| 2026-01-15 | 7.77 | 7.80 | 0.00 | 0.00% | 7.71 | 7.86 | 92988 | 7244.80 | 2.56% | 0.00 |
| 2026-01-14 | 7.73 | 7.80 | 0.05 | 0.65% | 7.66 | 7.88 | 137394 | 10722.92 | 3.78% | 1.00 |
| 2026-01-13 | 7.78 | 7.75 | -0.05 | -0.64% | 7.72 | 7.86 | 122713 | 9561.58 | 3.38% | 0.00 |
| 2026-01-12 | 7.69 | 7.80 | 0.13 | 1.69% | 7.64 | 7.81 | 114399 | 8872.97 | 3.15% | 0.00 |
| 2026-01-09 | 7.61 | 7.67 | 0.04 | 0.52% | 7.58 | 7.68 | 96848 | 7395.51 | 2.67% | 0.00 |
| 2026-01-08 | 7.58 | 7.63 | 0.05 | 0.66% | 7.53 | 7.66 | 88086 | 6706.48 | 2.42% | 0.00 |
| 2026-01-07 | 7.65 | 7.58 | -0.09 | -1.17% | 7.52 | 7.65 | 93345 | 7083.77 | 2.57% | 0.00 |
| 2026-01-06 | 7.53 | 7.67 | 0.12 | 1.59% | 7.51 | 7.69 | 104155 | 7953.09 | 2.87% | 0.00 |
| 2026-01-05 | 7.53 | 7.55 | 0.01 | 0.13% | 7.43 | 7.56 | 88445 | 6638.37 | 2.43% | 0.00 |
| 2025-12-31 | 7.41 | 7.54 | 0.14 | 1.89% | 7.33 | 7.58 | 93959 | 7025.03 | 2.59% | 0.00 |
| 2025-12-30 | 7.52 | 7.40 | -0.15 | -1.99% | 7.35 | 7.54 | 86318 | 6407.94 | 2.38% | 0.00 |
| 2025-12-29 | 7.65 | 7.55 | -0.10 | -1.31% | 7.47 | 7.65 | 96101 | 7241.27 | 2.64% | 0.00 |
| 2025-12-26 | 7.68 | 7.65 | -0.06 | -0.78% | 7.64 | 7.78 | 124809 | 9609.44 | 3.43% | 0.00 |
| 2025-12-25 | 7.54 | 7.71 | 0.21 | 2.80% | 7.54 | 7.92 | 185255 | 14265.09 | 5.10% | 0.00 |
| 2025-12-24 | 7.45 | 7.50 | 0.02 | 0.27% | 7.38 | 7.55 | 93112 | 6963.37 | 2.56% | 0.00 |
| 2025-12-23 | 7.78 | 7.48 | -0.34 | -4.35% | 7.44 | 7.80 | 184182 | 13910.98 | 5.07% | 0.00 |
| 2025-12-22 | 7.57 | 7.82 | 0.26 | 3.44% | 7.51 | 7.97 | 274338 | 21357.63 | 7.55% | 0.00 |
| 2025-12-19 | 7.36 | 7.56 | 0.19 | 2.58% | 7.32 | 7.56 | 111396 | 8340.67 | 3.07% | 0.00 |
| 2025-12-18 | 7.33 | 7.37 | -0.05 | -0.67% | 7.32 | 7.55 | 123185 | 9176.53 | 3.39% | 0.00 |
| 2025-12-17 | 7.31 | 7.42 | 0.05 | 0.68% | 7.18 | 7.51 | 126147 | 9265.49 | 3.47% | 0.00 |
| 2025-12-16 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.43 | 98880 | 7253.89 | 2.72% | 0.00 |
| 2025-12-15 | 7.20 | 7.30 | 0.03 | 0.41% | 7.16 | 7.35 | 63968 | 4656.37 | 1.76% | 49.00 |
| 2025-12-12 | 7.33 | 7.27 | -0.03 | -0.41% | 7.21 | 7.40 | 94788 | 6925.31 | 2.61% | 0.00 |
| 2025-12-11 | 7.53 | 7.30 | -0.24 | -3.18% | 7.30 | 7.55 | 85984 | 6341.27 | 2.37% | 0.00 |
| 2025-12-10 | 7.66 | 7.54 | -0.12 | -1.57% | 7.50 | 7.68 | 73720 | 5583.80 | 2.03% | 0.00 |
| 2025-12-09 | 7.66 | 7.66 | -0.01 | -0.13% | 7.58 | 7.75 | 88689 | 6797.48 | 2.44% | 0.00 |
| 2025-12-08 | 7.58 | 7.67 | 0.09 | 1.19% | 7.58 | 7.76 | 85719 | 6559.30 | 2.36% | 0.00 |
| 2025-12-05 | 7.49 | 7.58 | 0.09 | 1.20% | 7.43 | 7.60 | 63965 | 4811.59 | 1.76% | 0.00 |
| 2025-12-04 | 7.70 | 7.49 | -0.20 | -2.60% | 7.47 | 7.71 | 70960 | 5360.03 | 1.95% | 0.00 |
| 2025-12-03 | 7.74 | 7.69 | -0.05 | -0.65% | 7.65 | 7.78 | 56553 | 4354.61 | 1.56% | 0.00 |
| 2025-12-02 | 7.81 | 7.74 | -0.03 | -0.39% | 7.70 | 7.81 | 52689 | 4076.89 | 1.45% | 0.00 |
| 2025-12-01 | 7.76 | 7.77 | 0.03 | 0.39% | 7.73 | 7.84 | 63260 | 4932.66 | 1.74% | 0.00 |
| 2025-11-28 | 7.73 | 7.74 | 0.07 | 0.91% | 7.64 | 7.80 | 61763 | 4764.00 | 1.70% | 0.00 |
| 2025-11-27 | 7.69 | 7.67 | 0.00 | 0.00% | 7.62 | 7.75 | 54276 | 4180.27 | 1.49% | 0.00 |
| 2025-11-26 | 7.77 | 7.67 | -0.11 | -1.41% | 7.64 | 7.86 | 59629 | 4619.44 | 1.64% | 0.00 |
| 2025-11-25 | 7.72 | 7.78 | 0.06 | 0.78% | 7.69 | 7.87 | 82264 | 6411.35 | 2.26% | 0.00 |
| 2025-11-24 | 7.60 | 7.72 | 0.13 | 1.71% | 7.57 | 7.75 | 85393 | 6548.44 | 2.35% | 0.00 |
深证大盘股票行情在线 K线走势图
飞力达(300240)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
