飞天诚信(300386)股票行情
飞天诚信(300386)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 |
|---|
| 2025-06-17 | 20.51 | 20.82 | -0.03 | -0.14% | 20.08 | 21.45 | 718897 | 149574.36 | 28.96% | 54.00 |
| 2025-06-16 | 18.77 | 20.85 | 2.19 | 11.74% | 18.77 | 21.50 | 725060 | 149625.75 | 29.21% | 29.00 |
| 2025-06-13 | 19.80 | 18.66 | -1.06 | -5.38% | 18.65 | 19.80 | 370962 | 70632.05 | 14.95% | 25.00 |
| 2025-06-12 | 18.74 | 19.72 | 0.69 | 3.63% | 18.60 | 19.79 | 499398 | 96954.09 | 20.12% | 19.00 |
| 2025-06-11 | 18.40 | 19.03 | 0.58 | 3.14% | 18.18 | 19.25 | 370293 | 69876.27 | 14.92% | 18.00 |
| 2025-06-10 | 18.92 | 18.45 | -0.66 | -3.45% | 18.17 | 19.05 | 321235 | 59719.18 | 12.94% | 7.00 |
| 2025-06-09 | 19.19 | 19.11 | -0.07 | -0.36% | 18.80 | 19.53 | 379350 | 72350.01 | 15.28% | 44.00 |
| 2025-06-06 | 18.67 | 19.18 | 0.22 | 1.16% | 18.53 | 19.90 | 548042 | 106746.95 | 22.08% | 0.00 |
| 2025-06-05 | 18.79 | 18.96 | 0.06 | 0.32% | 18.46 | 19.19 | 415068 | 78048.62 | 16.72% | 46.00 |
| 2025-06-04 | 18.71 | 18.90 | -0.01 | -0.05% | 18.26 | 19.04 | 413764 | 77344.12 | 16.67% | 5.00 |
| 2025-06-03 | 19.60 | 18.91 | 0.12 | 0.64% | 18.81 | 19.86 | 505393 | 97304.53 | 20.36% | 22.00 |
| 2025-05-30 | 19.34 | 18.79 | -0.46 | -2.39% | 18.66 | 19.92 | 609806 | 116884.35 | 24.57% | 0.00 |
| 2025-05-29 | 16.89 | 19.25 | 2.19 | 12.84% | 16.89 | 19.96 | 691525 | 128011.27 | 27.86% | 53.00 |
| 2025-05-28 | 16.49 | 17.06 | 0.56 | 3.39% | 16.25 | 17.46 | 254371 | 43092.70 | 10.25% | 4.00 |
| 2025-05-27 | 16.47 | 16.50 | 0.03 | 0.18% | 16.26 | 16.70 | 125071 | 20602.27 | 5.04% | 15.00 |
| 2025-05-26 | 16.00 | 16.47 | 0.25 | 1.54% | 16.00 | 16.72 | 136320 | 22374.12 | 5.49% | 0.00 |
| 2025-05-23 | 17.40 | 16.22 | -1.31 | -7.47% | 16.20 | 17.48 | 248357 | 41705.29 | 10.01% | 21.00 |
| 2025-05-22 | 17.88 | 17.53 | -0.54 | -2.99% | 17.44 | 18.27 | 206733 | 36715.60 | 8.33% | 0.00 |
| 2025-05-21 | 17.25 | 18.07 | 0.75 | 4.33% | 17.16 | 18.31 | 311076 | 55773.21 | 12.53% | 31.00 |
| 2025-05-20 | 17.44 | 17.32 | -0.07 | -0.40% | 17.01 | 17.49 | 151202 | 26051.71 | 6.09% | 0.00 |
| 2025-05-19 | 17.09 | 17.39 | 0.27 | 1.58% | 16.93 | 17.50 | 146828 | 25409.38 | 5.92% | 7.00 |
| 2025-05-16 | 17.41 | 17.12 | -0.53 | -3.00% | 17.06 | 17.65 | 212072 | 36739.44 | 8.54% | 9.00 |
| 2025-05-15 | 18.45 | 17.65 | -1.24 | -6.56% | 17.63 | 18.58 | 319572 | 57530.62 | 12.87% | 0.00 |
| 2025-05-14 | 17.62 | 18.89 | 1.17 | 6.60% | 17.30 | 18.97 | 494248 | 90869.41 | 19.91% | 50.00 |
| 2025-05-13 | 18.48 | 17.72 | -0.76 | -4.11% | 17.67 | 18.48 | 326514 | 58460.43 | 13.15% | 0.00 |
| 2025-05-12 | 17.87 | 18.48 | 0.70 | 3.94% | 17.30 | 18.67 | 453011 | 81569.80 | 18.25% | 18.00 |
| 2025-05-09 | 17.11 | 17.78 | 0.66 | 3.86% | 16.88 | 18.55 | 503357 | 89454.45 | 20.28% | 8.00 |
| 2025-05-08 | 16.67 | 17.12 | 0.39 | 2.33% | 16.57 | 17.28 | 257326 | 43618.12 | 10.37% | 62.00 |
| 2025-05-07 | 17.53 | 16.73 | -0.27 | -1.59% | 16.51 | 17.68 | 291416 | 49388.18 | 11.74% | 5.00 |
| 2025-05-06 | 16.30 | 17.00 | 0.90 | 5.59% | 16.16 | 17.00 | 283110 | 47337.34 | 11.41% | 10.00 |
| 2025-04-30 | 16.01 | 16.10 | 0.09 | 0.56% | 16.01 | 16.49 | 197038 | 31965.54 | 7.94% | 26.00 |
| 2025-04-29 | 15.99 | 16.01 | 0.02 | 0.13% | 15.73 | 16.25 | 201259 | 32326.60 | 8.11% | 5.00 |
| 2025-04-28 | 16.48 | 15.99 | -0.49 | -2.97% | 15.97 | 16.77 | 285907 | 46534.18 | 11.52% | 2.00 |
| 2025-04-25 | 17.79 | 16.48 | -1.39 | -7.78% | 16.37 | 17.89 | 465947 | 78056.95 | 18.77% | 35.00 |
| 2025-04-24 | 17.24 | 17.87 | 1.22 | 7.33% | 17.24 | 19.34 | 676660 | 121960.16 | 27.26% | 5.00 |
| 2025-04-23 | 16.48 | 16.65 | -0.31 | -1.83% | 16.48 | 17.70 | 396000 | 67544.39 | 15.95% | 40.00 |
| 2025-04-22 | 16.83 | 16.96 | 0.67 | 4.11% | 16.51 | 17.35 | 439526 | 74320.05 | 17.71% | 47.00 |
| 2025-04-21 | 14.98 | 16.29 | 0.98 | 6.40% | 14.88 | 16.96 | 334612 | 53702.68 | 13.48% | 3.00 |
| 2025-04-18 | 15.21 | 15.31 | 0.20 | 1.32% | 15.08 | 16.23 | 295023 | 46245.42 | 11.89% | 13.00 |
| 2025-04-17 | 15.78 | 15.11 | -0.39 | -2.52% | 15.03 | 15.81 | 167001 | 25487.83 | 6.73% | 18.00 |
| 2025-04-16 | 16.09 | 15.50 | -0.32 | -2.02% | 15.00 | 16.15 | 237522 | 36873.10 | 9.57% | 26.00 |
| 2025-04-15 | 16.26 | 15.82 | -0.74 | -4.47% | 15.79 | 16.79 | 308502 | 49545.70 | 12.43% | 12.00 |
| 2025-04-14 | 15.56 | 16.56 | 0.88 | 5.61% | 15.25 | 17.40 | 441021 | 72205.55 | 17.77% | 29.00 |
| 2025-04-11 | 15.11 | 15.68 | 0.54 | 3.57% | 15.00 | 16.35 | 469049 | 73539.03 | 18.90% | 0.00 |
| 2025-04-10 | 12.95 | 15.14 | 2.52 | 19.97% | 12.95 | 15.14 | 186289 | 26796.32 | 7.51% | 0.00 |
| 2025-04-09 | 11.80 | 12.62 | 0.57 | 4.73% | 10.76 | 12.68 | 179426 | 21478.99 | 7.23% | 0.00 |
| 2025-04-08 | 12.00 | 12.05 | 0.39 | 3.34% | 11.66 | 12.59 | 140207 | 16933.93 | 5.65% | 0.00 |
| 2025-04-07 | 13.37 | 11.66 | -2.92 | -20.03% | 11.66 | 13.67 | 144076 | 17842.32 | 5.80% | 0.00 |
| 2025-04-03 | 14.66 | 14.58 | -0.18 | -1.22% | 14.48 | 14.87 | 63204 | 9267.58 | 2.55% | 2.00 |
| 2025-04-02 | 14.53 | 14.76 | 0.19 | 1.30% | 14.51 | 14.90 | 65960 | 9733.15 | 2.66% | 0.00 |
| 2025-04-01 | 14.79 | 14.57 | -0.14 | -0.95% | 14.56 | 14.87 | 69302 | 10177.80 | 2.79% | 0.00 |
| 2025-03-31 | 14.81 | 14.71 | -0.33 | -2.19% | 14.24 | 14.88 | 123615 | 17944.39 | 4.98% | 30.00 |
| 2025-03-28 | 15.33 | 15.04 | -0.41 | -2.65% | 15.04 | 15.47 | 64867 | 9894.20 | 2.61% | 4.00 |
| 2025-03-27 | 15.36 | 15.45 | -0.01 | -0.06% | 15.06 | 15.57 | 82696 | 12710.22 | 3.33% | 0.00 |
| 2025-03-26 | 15.44 | 15.46 | 0.03 | 0.19% | 15.35 | 15.57 | 70699 | 10938.15 | 2.85% | 4.00 |
| 2025-03-25 | 15.83 | 15.43 | -0.45 | -2.83% | 15.30 | 15.83 | 106078 | 16468.18 | 4.27% | 11.00 |
| 2025-03-24 | 17.05 | 15.88 | -1.07 | -6.31% | 15.36 | 17.06 | 188351 | 30166.22 | 7.59% | 10.00 |
| 2025-03-21 | 16.69 | 16.95 | 0.24 | 1.44% | 16.50 | 16.98 | 140107 | 23546.02 | 5.64% | 0.00 |
| 2025-03-20 | 17.21 | 16.71 | -0.45 | -2.62% | 16.68 | 17.29 | 143669 | 24378.67 | 5.79% | 3.00 |
| 2025-03-19 | 17.41 | 17.16 | -0.25 | -1.44% | 17.10 | 17.60 | 124109 | 21450.90 | 5.00% | 43.00 |
| 2025-03-18 | 17.88 | 17.41 | -0.40 | -2.25% | 17.32 | 17.97 | 183857 | 32367.49 | 7.41% | 0.00 |
| 2025-03-17 | 18.22 | 17.81 | -0.57 | -3.10% | 17.73 | 18.23 | 211661 | 37859.78 | 8.53% | 40.00 |
| 2025-03-14 | 17.76 | 18.38 | 0.70 | 3.96% | 17.58 | 18.46 | 308112 | 55907.46 | 12.41% | 12.00 |
| 2025-03-13 | 17.55 | 17.68 | 0.09 | 0.51% | 17.29 | 17.80 | 168635 | 29620.33 | 6.79% | 0.00 |
| 2025-03-12 | 18.03 | 17.59 | -0.31 | -1.73% | 17.57 | 18.23 | 209163 | 37391.49 | 8.43% | 16.00 |
| 2025-03-11 | 17.60 | 17.90 | -0.10 | -0.56% | 17.53 | 18.15 | 172736 | 30943.10 | 6.96% | 0.00 |
| 2025-03-10 | 17.50 | 18.00 | 0.20 | 1.12% | 17.38 | 18.00 | 211364 | 37435.05 | 8.52% | 32.00 |
| 2025-03-07 | 18.70 | 17.80 | -1.54 | -7.96% | 17.58 | 18.88 | 417501 | 76033.77 | 16.82% | 5.00 |
| 2025-03-06 | 19.60 | 19.34 | -0.30 | -1.53% | 19.10 | 20.50 | 522961 | 103261.57 | 21.07% | 0.00 |
| 2025-03-05 | 18.70 | 19.64 | 0.45 | 2.34% | 18.46 | 19.99 | 445401 | 86271.43 | 17.94% | 9.00 |
| 2025-03-04 | 18.47 | 19.19 | -0.13 | -0.67% | 18.33 | 20.86 | 586397 | 113235.51 | 23.62% | 151.00 |
| 2025-03-03 | 17.93 | 19.32 | 1.88 | 10.78% | 17.45 | 19.56 | 574010 | 105496.27 | 23.13% | 29.00 |
| 2025-02-28 | 17.02 | 17.44 | 0.04 | 0.23% | 17.02 | 18.18 | 464515 | 82033.52 | 18.71% | 5.00 |
| 2025-02-27 | 16.19 | 17.40 | 1.13 | 6.95% | 16.15 | 18.33 | 484633 | 84417.21 | 19.52% | 73.00 |
| 2025-02-26 | 16.19 | 16.27 | 0.08 | 0.49% | 15.95 | 16.35 | 178986 | 28905.51 | 7.21% | 0.00 |
| 2025-02-25 | 15.98 | 16.19 | -0.17 | -1.04% | 15.89 | 16.57 | 160654 | 26179.88 | 6.47% | 0.00 |
| 2025-02-24 | 16.77 | 16.36 | -0.31 | -1.86% | 16.11 | 16.77 | 195055 | 31955.47 | 7.86% | 49.00 |
| 2025-02-21 | 16.33 | 16.67 | 0.32 | 1.96% | 15.83 | 16.90 | 321003 | 52709.34 | 12.93% | 10.00 |
| 2025-02-20 | 15.64 | 16.35 | 0.70 | 4.47% | 15.55 | 16.55 | 252299 | 40931.13 | 10.16% | 0.00 |
| 2025-02-19 | 15.34 | 15.65 | 0.33 | 2.15% | 15.25 | 15.66 | 146218 | 22683.06 | 5.89% | 2.00 |
深证大盘股票行情在线 K线走势图
