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 |
|---|
| 2025-09-16 | 22.35 | 22.60 | 0.22 | 0.98% | 22.06 | 22.70 | 214318 | 48024.72 | 3.80% | 55.00 |
| 2025-09-15 | 22.95 | 22.38 | -0.36 | -1.58% | 22.36 | 23.37 | 219337 | 49751.91 | 3.89% | 0.00 |
| 2025-09-12 | 22.60 | 22.74 | 0.02 | 0.09% | 22.35 | 23.15 | 305721 | 69558.66 | 5.42% | 0.00 |
| 2025-09-11 | 21.91 | 22.72 | 0.71 | 3.23% | 21.58 | 22.74 | 294429 | 65831.66 | 5.22% | 7.00 |
| 2025-09-10 | 22.59 | 22.01 | -0.63 | -2.78% | 21.94 | 22.78 | 306484 | 68247.66 | 5.44% | 0.00 |
| 2025-09-09 | 23.46 | 22.64 | -1.22 | -5.11% | 22.38 | 23.46 | 397689 | 90639.16 | 7.05% | 4.00 |
| 2025-09-08 | 23.16 | 23.86 | 0.61 | 2.62% | 22.80 | 23.96 | 406113 | 95117.02 | 7.20% | 9.00 |
| 2025-09-05 | 22.26 | 23.25 | 1.00 | 4.49% | 22.22 | 23.44 | 367536 | 84284.97 | 6.52% | 0.00 |
| 2025-09-04 | 23.60 | 22.25 | -1.41 | -5.96% | 21.78 | 23.85 | 468451 | 106819.70 | 8.31% | 4.00 |
| 2025-09-03 | 23.06 | 23.66 | 0.72 | 3.14% | 22.59 | 24.21 | 555847 | 130909.44 | 9.86% | 18.00 |
| 2025-09-02 | 24.25 | 22.94 | -1.45 | -5.95% | 22.78 | 24.36 | 497069 | 115989.96 | 8.82% | 0.00 |
| 2025-09-01 | 24.70 | 24.39 | 0.09 | 0.37% | 23.85 | 24.85 | 507958 | 123484.35 | 9.01% | 15.00 |
| 2025-08-29 | 24.08 | 24.30 | 0.23 | 0.96% | 23.44 | 24.98 | 751438 | 183340.00 | 13.33% | 36.00 |
| 2025-08-28 | 23.13 | 24.07 | 1.49 | 6.60% | 23.01 | 24.12 | 758698 | 179768.62 | 13.46% | 41.00 |
| 2025-08-27 | 23.45 | 22.58 | -0.80 | -3.42% | 22.52 | 23.78 | 465344 | 108264.59 | 8.25% | 30.00 |
| 2025-08-26 | 23.48 | 23.38 | -0.34 | -1.43% | 23.07 | 23.56 | 372827 | 86846.53 | 6.61% | 42.00 |
| 2025-08-25 | 23.50 | 23.72 | 0.33 | 1.41% | 23.27 | 24.19 | 503355 | 119295.62 | 8.93% | 31.00 |
| 2025-08-22 | 23.00 | 23.39 | 0.27 | 1.17% | 22.93 | 23.70 | 403422 | 94365.57 | 7.15% | 150.00 |
| 2025-08-21 | 24.06 | 23.12 | -0.94 | -3.91% | 22.93 | 24.08 | 461291 | 107712.70 | 8.18% | 28.00 |
| 2025-08-20 | 23.75 | 24.06 | 0.31 | 1.31% | 23.17 | 24.06 | 462640 | 109217.66 | 8.21% | 123.00 |
| 2025-08-19 | 24.40 | 23.75 | -1.14 | -4.58% | 23.70 | 24.53 | 671346 | 160983.30 | 11.91% | 30.00 |
| 2025-08-18 | 24.06 | 24.89 | 1.20 | 5.07% | 23.38 | 25.67 | 957414 | 232992.61 | 16.98% | 80.00 |
| 2025-08-15 | 22.66 | 23.69 | 1.14 | 5.06% | 22.66 | 23.96 | 816251 | 190894.38 | 14.48% | 35.00 |
| 2025-08-14 | 23.23 | 22.55 | -0.66 | -2.84% | 22.55 | 23.89 | 816844 | 188912.91 | 14.49% | 92.00 |
| 2025-08-13 | 22.91 | 23.21 | 0.02 | 0.09% | 22.75 | 23.79 | 1040004 | 242218.22 | 18.44% | 55.00 |
| 2025-08-12 | 21.48 | 23.19 | 2.45 | 11.81% | 20.83 | 23.98 | 1271673 | 282231.69 | 22.55% | 57.00 |
| 2025-08-11 | 20.59 | 20.74 | 0.14 | 0.68% | 20.48 | 20.98 | 293146 | 60793.42 | 5.20% | 41.00 |
| 2025-08-08 | 20.96 | 20.60 | -0.46 | -2.18% | 20.42 | 21.02 | 374459 | 77295.72 | 6.64% | 32.00 |
| 2025-08-07 | 20.54 | 21.06 | 0.49 | 2.38% | 20.47 | 21.19 | 555338 | 115636.51 | 9.85% | 34.00 |
| 2025-08-06 | 20.22 | 20.57 | 0.22 | 1.08% | 20.16 | 20.73 | 503127 | 103167.44 | 8.92% | 135.00 |
| 2025-08-05 | 19.35 | 20.35 | 0.94 | 4.84% | 19.25 | 20.67 | 654699 | 132301.06 | 11.61% | 0.00 |
| 2025-08-04 | 19.05 | 19.41 | 0.18 | 0.94% | 18.90 | 19.43 | 171513 | 32899.46 | 3.04% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
