飞凯材料(300398)股票行情
飞凯材料(300398)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 | 19.53 | 19.23 | -0.46 | -2.34% | 19.18 | 19.71 | 223311 | 43260.98 | 3.96% | 4.00 |
| 2025-07-31 | 19.75 | 19.69 | -0.15 | -0.76% | 19.55 | 20.24 | 278890 | 55397.28 | 4.95% | 0.00 |
| 2025-07-30 | 19.89 | 19.84 | -0.15 | -0.75% | 19.63 | 20.27 | 285195 | 56806.66 | 5.06% | 0.00 |
| 2025-07-29 | 19.90 | 19.99 | -0.04 | -0.20% | 19.75 | 20.11 | 251721 | 50123.53 | 4.46% | 21.00 |
| 2025-07-28 | 19.79 | 20.03 | 0.24 | 1.21% | 19.54 | 20.12 | 320688 | 63833.92 | 5.69% | 21.00 |
| 2025-07-25 | 19.62 | 19.79 | 0.18 | 0.92% | 19.45 | 19.86 | 282839 | 55587.24 | 5.02% | 28.00 |
| 2025-07-24 | 19.10 | 19.61 | 0.49 | 2.56% | 19.10 | 19.70 | 272143 | 53130.82 | 4.83% | 0.00 |
| 2025-07-23 | 19.30 | 19.12 | -0.23 | -1.19% | 19.06 | 19.46 | 190215 | 36644.61 | 3.37% | 0.00 |
| 2025-07-22 | 19.50 | 19.35 | -0.22 | -1.12% | 19.31 | 19.68 | 219037 | 42661.96 | 3.88% | 5.00 |
| 2025-07-21 | 19.50 | 19.57 | -0.15 | -0.76% | 19.35 | 19.60 | 214242 | 41757.46 | 3.80% | 7.00 |
| 2025-07-18 | 19.19 | 19.72 | 0.46 | 2.39% | 19.00 | 19.79 | 296582 | 57324.42 | 5.26% | 409.00 |
| 2025-07-17 | 18.86 | 19.26 | 0.36 | 1.90% | 18.80 | 19.33 | 202020 | 38658.95 | 3.58% | 5.00 |
| 2025-07-16 | 19.00 | 18.90 | -0.14 | -0.74% | 18.76 | 19.22 | 203622 | 38636.55 | 3.61% | 5.00 |
| 2025-07-15 | 19.55 | 19.04 | -0.54 | -2.76% | 18.90 | 19.64 | 277718 | 53338.98 | 4.93% | 0.00 |
| 2025-07-14 | 19.80 | 19.58 | -0.30 | -1.51% | 19.45 | 19.89 | 212488 | 41607.32 | 3.77% | 1.00 |
| 2025-07-11 | 19.80 | 19.88 | 0.04 | 0.20% | 19.50 | 20.02 | 261278 | 51766.34 | 4.63% | 1.00 |
| 2025-07-10 | 19.91 | 19.84 | -0.07 | -0.35% | 19.70 | 20.25 | 240503 | 47755.88 | 4.27% | 5.00 |
| 2025-07-09 | 20.20 | 19.91 | -0.42 | -2.07% | 19.82 | 20.39 | 309208 | 61869.26 | 5.48% | 80.00 |
| 2025-07-08 | 19.34 | 20.33 | 1.07 | 5.56% | 19.30 | 20.54 | 591929 | 119004.48 | 10.50% | 11.00 |
| 2025-07-07 | 19.24 | 19.32 | 0.03 | 0.16% | 19.20 | 19.70 | 178417 | 34654.53 | 3.16% | 1.00 |
| 2025-07-04 | 19.61 | 19.29 | -0.41 | -2.08% | 19.22 | 19.72 | 254565 | 49388.87 | 4.51% | 0.00 |
| 2025-07-03 | 19.71 | 19.70 | -0.16 | -0.81% | 19.43 | 19.82 | 266216 | 52162.10 | 4.72% | 10.00 |
| 2025-07-02 | 19.80 | 19.86 | -0.09 | -0.45% | 19.62 | 20.38 | 348404 | 69302.30 | 6.18% | 0.00 |
| 2025-07-01 | 19.82 | 19.95 | -0.02 | -0.10% | 19.82 | 20.62 | 485174 | 97740.09 | 8.60% | 0.00 |
| 2025-06-30 | 19.38 | 19.97 | 0.74 | 3.85% | 19.38 | 20.10 | 427033 | 84656.11 | 7.57% | 23.00 |
| 2025-06-27 | 19.47 | 19.23 | -0.10 | -0.52% | 19.21 | 19.55 | 238697 | 46218.49 | 4.23% | 0.00 |
| 2025-06-26 | 19.38 | 19.33 | -0.13 | -0.67% | 19.23 | 19.94 | 363954 | 71252.01 | 6.45% | 5.00 |
| 2025-06-25 | 19.08 | 19.46 | 0.31 | 1.62% | 18.88 | 19.64 | 364617 | 70094.64 | 6.47% | 21.00 |
| 2025-06-24 | 19.00 | 19.15 | 0.15 | 0.79% | 18.88 | 19.33 | 297520 | 56942.48 | 5.28% | 9.00 |
| 2025-06-23 | 18.40 | 19.00 | 0.23 | 1.23% | 18.30 | 19.12 | 300754 | 56863.07 | 5.33% | 37.00 |
| 2025-06-20 | 18.20 | 18.77 | 0.60 | 3.30% | 18.20 | 19.30 | 394752 | 74401.37 | 7.00% | 15.00 |
| 2025-06-19 | 18.24 | 18.17 | -0.13 | -0.71% | 18.07 | 18.74 | 234720 | 43236.81 | 4.16% | 0.00 |
| 2025-06-18 | 18.26 | 18.30 | -0.10 | -0.54% | 18.02 | 18.44 | 156906 | 28613.12 | 2.78% | 0.00 |
| 2025-06-17 | 18.30 | 18.40 | 0.10 | 0.55% | 18.13 | 18.49 | 173419 | 31751.28 | 3.08% | 5.00 |
| 2025-06-16 | 18.00 | 18.30 | 0.21 | 1.16% | 17.89 | 18.35 | 159559 | 29113.56 | 2.83% | 0.00 |
| 2025-06-13 | 18.90 | 18.09 | -0.99 | -5.19% | 18.08 | 19.05 | 354011 | 65109.57 | 6.28% | 0.00 |
| 2025-06-12 | 18.90 | 19.08 | 0.05 | 0.26% | 18.81 | 19.20 | 179564 | 34153.50 | 3.18% | 52.00 |
| 2025-06-11 | 18.97 | 19.03 | 0.07 | 0.37% | 18.87 | 19.32 | 206770 | 39485.21 | 3.67% | 8.00 |
| 2025-06-10 | 19.55 | 18.96 | -0.66 | -3.36% | 18.71 | 19.55 | 367330 | 70029.49 | 6.51% | 10.00 |
| 2025-06-09 | 19.31 | 19.62 | 0.41 | 2.13% | 19.23 | 19.65 | 238875 | 46639.37 | 4.24% | 26.00 |
| 2025-06-06 | 19.69 | 19.21 | -0.59 | -2.98% | 19.20 | 19.89 | 314923 | 61256.52 | 5.59% | 36.00 |
| 2025-06-05 | 19.60 | 19.80 | -0.04 | -0.20% | 19.15 | 19.96 | 447047 | 87256.41 | 7.93% | 32.00 |
| 2025-06-04 | 20.30 | 19.84 | -0.56 | -2.75% | 19.66 | 20.73 | 535745 | 107850.05 | 9.50% | 237.00 |
| 2025-06-03 | 20.41 | 20.40 | -0.36 | -1.73% | 20.31 | 20.98 | 492048 | 101179.04 | 8.73% | 0.00 |
| 2025-05-30 | 20.18 | 20.76 | 0.35 | 1.71% | 19.90 | 21.60 | 808541 | 168484.70 | 14.34% | 35.00 |
| 2025-05-29 | 19.88 | 20.41 | 0.85 | 4.35% | 19.79 | 20.93 | 659001 | 134038.58 | 11.69% | 270.00 |
| 2025-05-28 | 20.25 | 19.56 | -0.85 | -4.16% | 19.51 | 20.25 | 404370 | 80129.53 | 7.17% | 76.00 |
| 2025-05-27 | 20.10 | 20.41 | 0.12 | 0.59% | 19.87 | 20.47 | 477630 | 96125.09 | 8.47% | 94.00 |
| 2025-05-26 | 19.26 | 20.29 | 0.93 | 4.80% | 19.24 | 20.35 | 640565 | 127397.27 | 11.36% | 60.00 |
| 2025-05-23 | 19.20 | 19.36 | 0.07 | 0.36% | 19.05 | 19.86 | 414912 | 80920.05 | 7.36% | 0.00 |
| 2025-05-22 | 19.76 | 19.29 | -0.66 | -3.31% | 19.27 | 19.95 | 352165 | 68886.23 | 6.25% | 44.00 |
| 2025-05-21 | 19.45 | 19.95 | 0.41 | 2.10% | 18.95 | 20.07 | 578118 | 113285.57 | 10.97% | 18.26 |
| 2025-05-20 | 19.17 | 19.54 | 0.23 | 1.19% | 19.06 | 19.73 | 338926 | 66006.51 | 6.43% | 8.00 |
| 2025-05-19 | 18.80 | 19.31 | 0.22 | 1.15% | 18.44 | 19.48 | 389779 | 74060.41 | 7.40% | 68.00 |
| 2025-05-16 | 18.98 | 19.09 | 0.11 | 0.58% | 18.73 | 19.44 | 412684 | 78615.84 | 7.83% | 0.00 |
| 2025-05-15 | 19.86 | 18.98 | -0.94 | -4.72% | 18.97 | 20.42 | 670224 | 132270.97 | 12.72% | 35.00 |
| 2025-05-14 | 19.88 | 19.92 | -0.26 | -1.29% | 19.66 | 20.22 | 472828 | 93917.64 | 8.97% | 22.00 |
| 2025-05-13 | 19.78 | 20.18 | 0.62 | 3.17% | 19.41 | 20.47 | 845604 | 169161.33 | 16.05% | 28.00 |
| 2025-05-12 | 19.75 | 19.56 | -0.18 | -0.91% | 19.46 | 19.93 | 406797 | 79817.01 | 7.72% | 35.00 |
| 2025-05-09 | 20.74 | 19.74 | -0.67 | -3.28% | 19.69 | 20.98 | 560944 | 112414.02 | 10.64% | 15.00 |
| 2025-05-08 | 20.51 | 20.41 | -0.17 | -0.83% | 19.97 | 20.63 | 582544 | 118466.48 | 11.05% | 58.00 |
| 2025-05-07 | 20.72 | 20.58 | 0.27 | 1.33% | 19.94 | 20.88 | 1013474 | 205480.94 | 19.23% | 50.58 |
| 2025-05-06 | 17.83 | 20.31 | 2.64 | 14.94% | 17.79 | 21.20 | 1319859 | 262526.09 | 25.04% | 15.00 |
| 2025-04-30 | 17.58 | 17.67 | 0.05 | 0.28% | 17.58 | 17.84 | 280757 | 49777.27 | 5.33% | 8.00 |
| 2025-04-29 | 17.41 | 17.62 | -0.08 | -0.45% | 17.41 | 17.85 | 308093 | 54257.54 | 5.85% | 10.00 |
| 2025-04-28 | 18.10 | 17.70 | -0.89 | -4.79% | 17.66 | 18.47 | 439439 | 78720.30 | 8.34% | 3.00 |
| 2025-04-25 | 18.80 | 18.59 | -0.32 | -1.69% | 18.50 | 19.58 | 476576 | 91056.95 | 9.04% | 21.00 |
| 2025-04-24 | 19.80 | 18.91 | -0.89 | -4.49% | 18.84 | 19.83 | 462753 | 88921.22 | 8.78% | 47.00 |
| 2025-04-23 | 18.98 | 19.80 | 1.20 | 6.45% | 18.65 | 19.95 | 690772 | 134461.22 | 13.11% | 115.00 |
| 2025-04-22 | 18.86 | 18.60 | -0.45 | -2.36% | 17.82 | 18.89 | 513138 | 94381.62 | 9.74% | 27.00 |
| 2025-04-21 | 18.81 | 19.05 | -0.06 | -0.31% | 18.67 | 19.29 | 362388 | 68736.66 | 6.88% | 47.00 |
| 2025-04-18 | 19.68 | 19.11 | -0.78 | -3.92% | 18.78 | 19.75 | 521100 | 99991.95 | 9.89% | 47.00 |
| 2025-04-17 | 18.88 | 19.89 | 0.95 | 5.02% | 18.64 | 20.59 | 790604 | 156660.48 | 15.00% | 93.00 |
| 2025-04-16 | 19.39 | 18.94 | -0.73 | -3.71% | 18.44 | 20.21 | 584191 | 112662.35 | 11.09% | 51.00 |
| 2025-04-15 | 19.57 | 19.67 | -0.43 | -2.14% | 19.15 | 20.14 | 628162 | 123242.12 | 11.92% | 12.00 |
| 2025-04-14 | 19.05 | 20.10 | 1.36 | 7.26% | 18.65 | 21.00 | 937664 | 182867.19 | 17.79% | 85.00 |
| 2025-04-11 | 18.51 | 18.74 | 0.35 | 1.90% | 18.22 | 19.36 | 753240 | 141223.48 | 14.29% | 25.00 |
| 2025-04-10 | 17.50 | 18.39 | 0.79 | 4.49% | 17.42 | 19.57 | 723516 | 134016.92 | 13.73% | 1.00 |
| 2025-04-09 | 17.10 | 17.60 | -0.26 | -1.46% | 14.29 | 18.08 | 702271 | 116686.35 | 13.33% | 24.00 |
| 2025-04-08 | 17.50 | 17.86 | 0.86 | 5.06% | 17.26 | 18.28 | 620611 | 110012.89 | 11.78% | 1.00 |
深证大盘股票行情在线 K线走势图
