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 |
|---|
| 2025-09-15 | 18.45 | 18.53 | 0.03 | 0.16% | 18.40 | 18.67 | 52125 | 9670.81 | 2.08% | 0.00 |
| 2025-09-12 | 18.63 | 18.50 | -0.11 | -0.59% | 18.50 | 18.80 | 78284 | 14598.00 | 3.12% | 0.00 |
| 2025-09-11 | 18.20 | 18.61 | 0.32 | 1.75% | 17.91 | 18.65 | 83476 | 15339.79 | 3.33% | 0.00 |
| 2025-09-10 | 18.34 | 18.29 | 0.03 | 0.16% | 18.27 | 18.48 | 51524 | 9460.65 | 2.05% | 0.00 |
| 2025-09-09 | 18.65 | 18.26 | -0.37 | -1.99% | 18.25 | 18.70 | 66566 | 12285.37 | 2.65% | 0.00 |
| 2025-09-08 | 18.49 | 18.63 | 0.14 | 0.76% | 18.36 | 18.68 | 68534 | 12715.32 | 2.73% | 0.00 |
| 2025-09-05 | 18.20 | 18.49 | 0.44 | 2.44% | 17.90 | 18.51 | 72044 | 13151.87 | 2.87% | 0.00 |
| 2025-09-04 | 18.40 | 18.05 | -0.28 | -1.53% | 17.67 | 18.59 | 98753 | 18013.47 | 3.94% | 0.00 |
| 2025-09-03 | 18.98 | 18.33 | -0.76 | -3.98% | 18.29 | 19.14 | 112013 | 20990.72 | 4.47% | 0.00 |
| 2025-09-02 | 20.39 | 19.09 | -1.30 | -6.38% | 19.06 | 20.39 | 191180 | 37109.06 | 7.62% | 0.00 |
| 2025-09-01 | 20.07 | 20.39 | 0.36 | 1.80% | 20.07 | 20.77 | 142292 | 29100.42 | 5.67% | 0.00 |
| 2025-08-29 | 20.45 | 20.03 | -0.42 | -2.05% | 19.93 | 20.57 | 128719 | 26052.31 | 5.13% | 6.00 |
| 2025-08-28 | 20.40 | 20.45 | 0.09 | 0.44% | 19.50 | 20.66 | 176587 | 35643.18 | 7.04% | 2.00 |
| 2025-08-27 | 21.02 | 20.36 | -0.76 | -3.60% | 20.35 | 21.20 | 228615 | 47632.54 | 9.12% | 6.00 |
| 2025-08-26 | 21.26 | 21.12 | -0.46 | -2.13% | 20.98 | 21.48 | 209927 | 44546.25 | 8.37% | 57.00 |
| 2025-08-25 | 20.85 | 21.58 | 0.64 | 3.06% | 20.76 | 21.68 | 361250 | 76821.08 | 14.41% | 0.00 |
| 2025-08-22 | 20.22 | 20.94 | 0.15 | 0.72% | 20.11 | 21.44 | 321074 | 66684.81 | 12.94% | 0.00 |
| 2025-08-21 | 20.93 | 20.79 | 0.50 | 2.46% | 20.62 | 21.67 | 402551 | 85329.18 | 16.22% | 9.00 |
| 2025-08-20 | 20.19 | 20.29 | -0.15 | -0.73% | 19.91 | 20.33 | 158485 | 31935.99 | 6.38% | 0.00 |
| 2025-08-19 | 20.68 | 20.44 | -0.36 | -1.73% | 20.36 | 20.80 | 211075 | 43339.18 | 8.50% | 0.00 |
| 2025-08-18 | 20.30 | 20.80 | 0.53 | 2.61% | 20.03 | 20.88 | 303828 | 62351.83 | 12.24% | 1.00 |
| 2025-08-15 | 20.09 | 20.27 | 0.18 | 0.90% | 19.53 | 20.39 | 275149 | 55211.48 | 11.09% | 0.00 |
| 2025-08-14 | 19.55 | 20.09 | 0.60 | 3.08% | 19.51 | 20.66 | 359261 | 72555.55 | 14.47% | 0.00 |
| 2025-08-13 | 19.64 | 19.49 | -0.14 | -0.71% | 19.30 | 19.75 | 156999 | 30631.67 | 6.33% | 8.00 |
| 2025-08-12 | 19.30 | 19.63 | 0.23 | 1.19% | 19.24 | 19.66 | 141854 | 27603.29 | 5.71% | 10.00 |
| 2025-08-11 | 19.00 | 19.40 | 0.37 | 1.94% | 18.93 | 19.46 | 137639 | 26548.07 | 5.55% | 0.00 |
| 2025-08-08 | 19.02 | 19.03 | -0.06 | -0.31% | 18.81 | 19.36 | 116244 | 22225.44 | 4.68% | 4.00 |
| 2025-08-07 | 19.35 | 19.09 | -0.20 | -1.04% | 19.02 | 19.38 | 104959 | 20107.57 | 4.23% | 0.00 |
| 2025-08-06 | 19.19 | 19.29 | 0.01 | 0.05% | 19.02 | 19.30 | 113176 | 21757.20 | 4.56% | 0.00 |
| 2025-08-05 | 18.86 | 19.28 | 0.42 | 2.23% | 18.84 | 19.30 | 145318 | 27789.93 | 5.85% | 0.00 |
| 2025-08-04 | 18.74 | 18.86 | 0.08 | 0.43% | 18.63 | 18.92 | 69583 | 13099.29 | 2.80% | 0.00 |
| 2025-08-01 | 18.77 | 18.78 | 0.02 | 0.11% | 18.51 | 18.89 | 94574 | 17679.79 | 3.81% | 0.00 |
| 2025-07-31 | 18.70 | 18.76 | -0.06 | -0.32% | 18.67 | 19.15 | 110456 | 20866.67 | 4.45% | 0.00 |
| 2025-07-30 | 19.64 | 18.82 | -0.85 | -4.32% | 18.71 | 19.64 | 188084 | 35880.83 | 7.58% | 10.00 |
| 2025-07-29 | 20.10 | 19.67 | -0.48 | -2.38% | 19.16 | 20.12 | 206534 | 40276.89 | 8.32% | 2.00 |
| 2025-07-28 | 20.08 | 20.15 | 0.08 | 0.40% | 19.82 | 20.32 | 156145 | 31404.45 | 6.29% | 0.00 |
| 2025-07-25 | 19.78 | 20.07 | 0.21 | 1.06% | 19.60 | 20.23 | 178486 | 35727.47 | 7.19% | 4.00 |
| 2025-07-24 | 19.61 | 19.86 | 0.16 | 0.81% | 19.53 | 19.88 | 111998 | 22160.23 | 4.51% | 6.00 |
| 2025-07-23 | 19.69 | 19.70 | 0.02 | 0.10% | 19.46 | 19.94 | 122984 | 24220.33 | 4.95% | 0.00 |
| 2025-07-22 | 20.05 | 19.68 | -0.45 | -2.24% | 19.51 | 20.05 | 172464 | 34043.51 | 6.95% | 1.00 |
| 2025-07-21 | 20.03 | 20.13 | 0.05 | 0.25% | 19.90 | 20.23 | 123682 | 24802.70 | 4.98% | 0.00 |
| 2025-07-18 | 20.19 | 20.08 | -0.10 | -0.50% | 19.93 | 20.54 | 169411 | 34215.47 | 6.83% | 0.00 |
| 2025-07-17 | 20.39 | 20.18 | 0.00 | 0.00% | 20.16 | 20.57 | 161083 | 32699.56 | 6.49% | 0.00 |
| 2025-07-16 | 20.19 | 20.18 | -0.01 | -0.05% | 19.88 | 20.31 | 132167 | 26585.44 | 5.32% | 2.00 |
| 2025-07-15 | 20.75 | 20.19 | -0.46 | -2.23% | 19.98 | 20.75 | 178206 | 36106.23 | 7.18% | 5.00 |
| 2025-07-14 | 20.90 | 20.65 | -0.31 | -1.48% | 20.33 | 20.93 | 197659 | 40604.73 | 7.96% | 0.00 |
| 2025-07-11 | 20.50 | 20.96 | 0.22 | 1.06% | 20.09 | 21.18 | 262627 | 54462.85 | 10.58% | 0.00 |
| 2025-07-10 | 21.55 | 20.74 | -0.80 | -3.71% | 20.73 | 22.15 | 287466 | 61788.41 | 11.58% | 14.00 |
| 2025-07-09 | 22.00 | 21.54 | -0.81 | -3.62% | 21.48 | 22.18 | 233814 | 51031.40 | 9.42% | 15.00 |
| 2025-07-08 | 21.82 | 22.35 | 0.19 | 0.86% | 21.40 | 22.37 | 324670 | 71190.95 | 13.08% | 10.00 |
| 2025-07-07 | 21.94 | 22.16 | 0.53 | 2.45% | 21.63 | 22.57 | 343069 | 76109.57 | 13.82% | 46.00 |
| 2025-07-04 | 21.15 | 21.63 | 0.68 | 3.25% | 20.78 | 21.93 | 361708 | 77535.78 | 14.57% | 0.00 |
| 2025-07-03 | 21.03 | 20.95 | -0.02 | -0.10% | 20.68 | 21.14 | 200387 | 41916.84 | 8.07% | 0.00 |
| 2025-07-02 | 21.50 | 20.97 | -0.73 | -3.36% | 20.78 | 21.50 | 268045 | 56366.31 | 10.80% | 3.00 |
| 2025-07-01 | 22.20 | 21.70 | -0.62 | -2.78% | 21.53 | 22.87 | 327831 | 72012.50 | 13.21% | 17.00 |
| 2025-06-30 | 22.34 | 22.32 | 0.21 | 0.95% | 22.10 | 22.93 | 408444 | 91649.95 | 16.46% | 16.00 |
| 2025-06-27 | 22.83 | 22.11 | -1.27 | -5.43% | 22.00 | 23.93 | 592949 | 135348.11 | 23.89% | 33.00 |
| 2025-06-26 | 21.94 | 23.38 | 1.26 | 5.70% | 21.51 | 24.00 | 737613 | 168386.16 | 29.72% | 36.00 |
| 2025-06-25 | 20.53 | 22.12 | 1.03 | 4.88% | 20.46 | 22.99 | 693806 | 151354.52 | 27.95% | 0.00 |
| 2025-06-24 | 20.96 | 21.09 | -0.02 | -0.09% | 20.63 | 21.32 | 452979 | 95004.55 | 18.25% | 38.00 |
| 2025-06-23 | 19.54 | 21.11 | 1.36 | 6.89% | 19.45 | 21.20 | 506846 | 104904.35 | 20.42% | 11.00 |
| 2025-06-20 | 19.57 | 19.75 | -0.25 | -1.25% | 18.89 | 20.04 | 359982 | 70069.45 | 14.50% | 0.00 |
| 2025-06-19 | 21.62 | 20.00 | -1.41 | -6.59% | 19.85 | 21.75 | 555630 | 114395.01 | 22.39% | 17.00 |
| 2025-06-18 | 20.93 | 21.41 | 0.59 | 2.83% | 20.92 | 22.80 | 756133 | 163861.31 | 30.46% | 6.00 |
| 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 |
深证大盘股票行情在线 K线走势图
