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 |
|---|
| 2025-08-01 | 8.30 | 8.52 | 0.25 | 3.02% | 8.30 | 8.77 | 270010 | 23224.60 | 7.43% | 2.00 |
| 2025-07-31 | 8.50 | 8.27 | -0.33 | -3.84% | 8.26 | 8.57 | 197172 | 16528.24 | 5.43% | 20.00 |
| 2025-07-30 | 8.42 | 8.60 | 0.14 | 1.65% | 8.41 | 8.67 | 198101 | 16988.40 | 5.45% | 79.00 |
| 2025-07-29 | 8.52 | 8.46 | -0.06 | -0.70% | 8.35 | 8.52 | 143626 | 12091.17 | 3.95% | 0.00 |
| 2025-07-28 | 8.52 | 8.52 | -0.08 | -0.93% | 8.40 | 8.57 | 150849 | 12794.84 | 4.15% | 0.00 |
| 2025-07-25 | 8.56 | 8.60 | -0.03 | -0.35% | 8.48 | 8.74 | 197703 | 16986.57 | 5.44% | 0.00 |
| 2025-07-24 | 8.44 | 8.63 | 0.23 | 2.74% | 8.40 | 8.64 | 183428 | 15723.27 | 5.05% | 0.00 |
| 2025-07-23 | 8.51 | 8.40 | -0.15 | -1.75% | 8.37 | 8.59 | 157992 | 13388.68 | 4.35% | 0.00 |
| 2025-07-22 | 8.73 | 8.55 | -0.18 | -2.06% | 8.48 | 8.77 | 204536 | 17531.73 | 5.63% | 0.00 |
| 2025-07-21 | 8.68 | 8.73 | 0.02 | 0.23% | 8.67 | 8.75 | 125418 | 10926.60 | 3.45% | 14.00 |
| 2025-07-18 | 8.87 | 8.71 | -0.13 | -1.47% | 8.68 | 8.87 | 163750 | 14313.70 | 4.51% | 26.00 |
| 2025-07-17 | 8.80 | 8.84 | -0.10 | -1.12% | 8.76 | 8.88 | 185145 | 16327.63 | 5.10% | 0.00 |
| 2025-07-16 | 8.76 | 8.94 | 0.25 | 2.88% | 8.69 | 9.07 | 282934 | 25155.89 | 7.79% | 0.00 |
| 2025-07-15 | 8.88 | 8.69 | -0.18 | -2.03% | 8.56 | 8.91 | 229254 | 19905.43 | 6.31% | 0.00 |
| 2025-07-14 | 9.07 | 8.87 | -0.19 | -2.10% | 8.85 | 9.07 | 202804 | 18057.49 | 5.58% | 0.00 |
| 2025-07-11 | 9.16 | 9.06 | -0.16 | -1.74% | 8.83 | 9.21 | 328238 | 29481.46 | 9.03% | 20.00 |
| 2025-07-10 | 9.21 | 9.22 | -0.01 | -0.11% | 9.07 | 9.49 | 316934 | 29270.68 | 8.72% | 17.00 |
| 2025-07-09 | 9.35 | 9.23 | -0.21 | -2.22% | 9.19 | 9.67 | 347567 | 32772.98 | 9.56% | 0.00 |
| 2025-07-08 | 9.39 | 9.44 | 0.01 | 0.11% | 9.25 | 9.45 | 260682 | 24390.33 | 7.17% | 0.00 |
| 2025-07-07 | 9.05 | 9.43 | 0.29 | 3.17% | 8.98 | 9.45 | 318924 | 29553.87 | 8.78% | 2.00 |
| 2025-07-04 | 9.40 | 9.14 | -0.39 | -4.09% | 9.13 | 9.63 | 429794 | 39928.93 | 11.83% | 17.00 |
| 2025-07-03 | 9.33 | 9.53 | 0.05 | 0.53% | 9.22 | 9.73 | 590775 | 56276.08 | 16.26% | 4.00 |
| 2025-07-02 | 9.50 | 9.48 | 0.17 | 1.83% | 9.13 | 9.77 | 771794 | 73083.05 | 21.24% | 0.00 |
| 2025-07-01 | 9.25 | 9.31 | 0.05 | 0.54% | 9.11 | 9.36 | 350975 | 32432.01 | 9.66% | 0.00 |
| 2025-06-30 | 9.31 | 9.26 | -0.04 | -0.43% | 9.16 | 9.41 | 331807 | 30575.03 | 9.13% | 141.00 |
| 2025-06-27 | 8.80 | 9.30 | 0.49 | 5.56% | 8.80 | 9.45 | 636188 | 58740.11 | 17.51% | 35.00 |
| 2025-06-26 | 8.95 | 8.81 | -0.17 | -1.89% | 8.78 | 9.01 | 351594 | 31202.28 | 9.68% | 1.00 |
| 2025-06-25 | 8.92 | 8.98 | -0.08 | -0.88% | 8.76 | 9.08 | 454406 | 40509.59 | 12.51% | 0.00 |
| 2025-06-24 | 8.90 | 9.06 | -0.16 | -1.74% | 8.89 | 9.46 | 716787 | 65531.06 | 19.73% | 125.00 |
| 2025-06-23 | 9.05 | 9.22 | 0.77 | 9.11% | 8.88 | 9.58 | 749850 | 69294.62 | 20.64% | 275.00 |
| 2025-06-20 | 8.15 | 8.45 | 0.15 | 1.81% | 8.15 | 8.75 | 299316 | 25472.04 | 8.24% | 5.00 |
| 2025-06-19 | 8.87 | 8.30 | -0.69 | -7.68% | 8.27 | 8.88 | 400952 | 34229.14 | 11.03% | 5.00 |
| 2025-06-18 | 9.25 | 8.99 | -0.38 | -4.06% | 8.91 | 9.32 | 364673 | 33012.09 | 10.04% | 23.00 |
| 2025-06-17 | 9.03 | 9.37 | 0.30 | 3.31% | 8.81 | 9.46 | 526422 | 48135.93 | 14.49% | 3.00 |
| 2025-06-16 | 8.70 | 9.07 | 0.21 | 2.37% | 8.65 | 9.10 | 313663 | 28025.46 | 8.63% | 29.00 |
| 2025-06-13 | 9.14 | 8.86 | -0.38 | -4.11% | 8.84 | 9.31 | 434484 | 39196.14 | 11.96% | 10.00 |
| 2025-06-12 | 9.20 | 9.24 | -0.17 | -1.81% | 8.90 | 9.40 | 434569 | 39854.08 | 11.96% | 0.00 |
| 2025-06-11 | 9.46 | 9.41 | -0.38 | -3.88% | 9.22 | 9.69 | 683057 | 64085.88 | 18.80% | 20.00 |
| 2025-06-10 | 8.88 | 9.79 | 0.86 | 9.63% | 8.73 | 10.18 | 939054 | 88311.05 | 25.84% | 0.00 |
| 2025-06-09 | 8.83 | 8.93 | 0.32 | 3.72% | 8.76 | 9.01 | 450891 | 40088.78 | 12.41% | 1.00 |
| 2025-06-06 | 8.68 | 8.61 | -0.08 | -0.92% | 8.54 | 8.80 | 278714 | 24088.12 | 7.67% | 85.00 |
| 2025-06-05 | 9.02 | 8.69 | -0.34 | -3.77% | 8.61 | 9.02 | 420574 | 36622.92 | 11.57% | 60.00 |
| 2025-06-04 | 9.28 | 9.03 | -0.36 | -3.83% | 8.69 | 9.28 | 508751 | 45456.89 | 14.00% | 9.00 |
| 2025-06-03 | 8.96 | 9.39 | 0.20 | 2.18% | 8.91 | 9.55 | 538899 | 49998.39 | 14.83% | 65.00 |
| 2025-05-30 | 9.52 | 9.19 | -0.30 | -3.16% | 9.10 | 9.98 | 697230 | 66309.88 | 19.19% | 155.00 |
| 2025-05-29 | 9.43 | 9.49 | 0.16 | 1.71% | 9.34 | 9.80 | 836368 | 79940.30 | 23.02% | 25.00 |
| 2025-05-28 | 8.92 | 9.33 | 0.43 | 4.83% | 8.92 | 10.20 | 891553 | 85829.48 | 24.54% | 30.00 |
| 2025-05-27 | 8.62 | 8.90 | 0.24 | 2.77% | 8.60 | 9.09 | 489765 | 43479.35 | 13.48% | 29.00 |
| 2025-05-26 | 8.30 | 8.66 | 0.20 | 2.36% | 8.26 | 8.88 | 404773 | 34948.88 | 11.14% | 31.00 |
| 2025-05-23 | 9.00 | 8.46 | -0.89 | -9.52% | 8.39 | 9.02 | 601298 | 51978.76 | 16.55% | 5.00 |
| 2025-05-22 | 8.80 | 9.35 | 0.62 | 7.10% | 8.71 | 9.68 | 944555 | 86638.13 | 25.99% | 18.00 |
| 2025-05-21 | 8.89 | 8.73 | -0.25 | -2.78% | 8.65 | 8.96 | 498305 | 43674.39 | 13.71% | 0.00 |
| 2025-05-20 | 9.19 | 8.98 | -0.28 | -3.02% | 8.82 | 9.28 | 636987 | 56910.52 | 17.53% | 38.00 |
| 2025-05-19 | 9.52 | 9.26 | -0.67 | -6.75% | 9.16 | 9.85 | 779107 | 72867.38 | 21.44% | 197.00 |
| 2025-05-16 | 9.93 | 9.93 | -0.26 | -2.55% | 9.58 | 10.49 | 982714 | 97584.05 | 27.04% | 97.00 |
| 2025-05-15 | 10.50 | 10.19 | 0.37 | 3.77% | 9.92 | 11.38 | 1393522 | 148263.06 | 38.35% | 37.00 |
| 2025-05-14 | 8.03 | 9.82 | 1.64 | 20.05% | 7.92 | 9.82 | 1168933 | 103449.77 | 32.17% | 0.00 |
| 2025-05-13 | 7.95 | 8.18 | 0.37 | 4.74% | 7.85 | 8.46 | 722455 | 58449.43 | 19.88% | 132.00 |
| 2025-05-12 | 7.72 | 7.81 | -0.09 | -1.14% | 7.56 | 7.84 | 378325 | 29081.36 | 10.41% | 163.00 |
| 2025-05-09 | 8.07 | 7.90 | -0.19 | -2.35% | 7.78 | 8.31 | 356713 | 28416.64 | 9.82% | 130.00 |
| 2025-05-08 | 7.98 | 8.09 | 0.10 | 1.25% | 7.76 | 8.12 | 412562 | 33071.57 | 11.35% | 158.00 |
| 2025-05-07 | 8.28 | 7.99 | 0.10 | 1.27% | 7.87 | 8.58 | 602563 | 49049.43 | 16.58% | 35.00 |
| 2025-05-06 | 7.55 | 7.89 | 0.40 | 5.34% | 7.54 | 7.89 | 452189 | 35166.41 | 12.44% | 9.00 |
| 2025-04-30 | 7.59 | 7.49 | -0.09 | -1.19% | 7.47 | 7.67 | 318216 | 23988.62 | 8.76% | 538.00 |
| 2025-04-29 | 7.63 | 7.58 | -0.24 | -3.07% | 7.51 | 7.93 | 373156 | 28686.83 | 10.27% | 38.00 |
| 2025-04-28 | 7.65 | 7.82 | 0.23 | 3.03% | 7.41 | 7.85 | 461478 | 35424.56 | 12.70% | 194.00 |
| 2025-04-25 | 7.68 | 7.59 | 0.01 | 0.13% | 7.49 | 7.75 | 372257 | 28349.64 | 10.24% | 65.00 |
| 2025-04-24 | 8.03 | 7.58 | -0.62 | -7.56% | 7.52 | 8.11 | 572022 | 44302.99 | 15.74% | 79.00 |
| 2025-04-23 | 8.40 | 8.20 | -0.49 | -5.64% | 8.12 | 8.78 | 755035 | 62856.14 | 20.78% | 113.00 |
| 2025-04-22 | 8.22 | 8.69 | 0.63 | 7.82% | 8.22 | 9.24 | 914638 | 81026.29 | 25.17% | 81.00 |
| 2025-04-21 | 7.91 | 8.06 | -0.01 | -0.12% | 7.79 | 8.26 | 541991 | 43506.62 | 14.92% | 32.00 |
| 2025-04-18 | 8.95 | 8.07 | -1.14 | -12.38% | 8.07 | 8.95 | 746880 | 62372.17 | 20.60% | 150.00 |
| 2025-04-17 | 9.27 | 9.21 | -0.65 | -6.59% | 8.60 | 9.49 | 804458 | 72777.69 | 22.19% | 112.00 |
| 2025-04-16 | 9.20 | 9.86 | 0.77 | 8.47% | 9.16 | 10.36 | 1006930 | 98085.15 | 27.77% | 51.00 |
| 2025-04-15 | 9.82 | 9.09 | -0.86 | -8.64% | 9.07 | 9.95 | 945117 | 88515.72 | 26.07% | 101.00 |
| 2025-04-14 | 9.51 | 9.95 | 0.13 | 1.32% | 9.35 | 10.35 | 1035696 | 102499.20 | 28.56% | 48.00 |
| 2025-04-11 | 10.72 | 9.82 | -1.40 | -12.48% | 9.72 | 11.60 | 1354243 | 144386.83 | 37.35% | 225.00 |
| 2025-04-10 | 9.99 | 11.22 | 1.87 | 20.00% | 9.58 | 11.22 | 961411 | 101087.70 | 26.52% | 0.00 |
| 2025-04-09 | 8.02 | 9.35 | 1.56 | 20.03% | 7.31 | 9.35 | 1161368 | 93559.93 | 32.03% | 94.00 |
| 2025-04-08 | 6.85 | 7.79 | 0.54 | 7.45% | 6.85 | 7.96 | 995384 | 74469.88 | 27.45% | 32.00 |
深证大盘股票行情在线 K线走势图
