飞荣达(300602)股票行情
飞荣达(300602)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 | 23.72 | 23.81 | 0.24 | 1.02% | 23.55 | 24.48 | 220057 | 52891.88 | 5.57% | 0.00 |
| 2025-07-31 | 23.28 | 23.57 | 0.29 | 1.25% | 23.28 | 24.18 | 207770 | 49351.79 | 5.25% | 4.00 |
| 2025-07-30 | 23.40 | 23.28 | -0.67 | -2.80% | 22.96 | 23.56 | 153924 | 35819.30 | 3.89% | 0.00 |
| 2025-07-29 | 23.31 | 23.95 | 0.55 | 2.35% | 23.30 | 24.39 | 191575 | 45715.70 | 4.85% | 5.00 |
| 2025-07-28 | 23.05 | 23.40 | 0.46 | 2.01% | 22.95 | 23.63 | 151338 | 35325.04 | 3.83% | 3.00 |
| 2025-07-25 | 23.00 | 22.94 | -0.10 | -0.43% | 22.62 | 23.04 | 103815 | 23740.62 | 2.63% | 0.00 |
| 2025-07-24 | 23.18 | 23.04 | -0.19 | -0.82% | 22.79 | 23.45 | 147032 | 33852.44 | 3.72% | 0.00 |
| 2025-07-23 | 23.08 | 23.23 | -0.10 | -0.43% | 22.90 | 23.48 | 142318 | 33045.57 | 3.60% | 3.00 |
| 2025-07-22 | 23.70 | 23.33 | 0.17 | 0.73% | 23.11 | 24.45 | 228314 | 54173.18 | 5.77% | 3.00 |
| 2025-07-21 | 23.12 | 23.16 | -0.04 | -0.17% | 22.84 | 23.34 | 138451 | 31954.29 | 3.50% | 2.00 |
| 2025-07-18 | 23.47 | 23.20 | -0.35 | -1.49% | 23.13 | 24.58 | 254430 | 60437.59 | 6.43% | 6.00 |
| 2025-07-17 | 22.70 | 23.55 | 0.81 | 3.56% | 22.62 | 23.65 | 195635 | 45225.27 | 4.95% | 2.00 |
| 2025-07-16 | 22.95 | 22.74 | -0.23 | -1.00% | 22.47 | 22.96 | 124828 | 28420.88 | 3.16% | 0.00 |
| 2025-07-15 | 22.80 | 22.97 | 0.08 | 0.35% | 22.70 | 23.34 | 208824 | 47983.92 | 5.28% | 4.00 |
| 2025-07-14 | 22.82 | 22.89 | 0.25 | 1.10% | 22.58 | 23.10 | 163776 | 37562.83 | 4.14% | 0.00 |
| 2025-07-11 | 23.01 | 22.64 | -0.32 | -1.39% | 22.50 | 23.38 | 242681 | 55273.60 | 6.14% | 10.00 |
| 2025-07-10 | 22.51 | 22.96 | 0.30 | 1.32% | 22.24 | 23.80 | 277756 | 63800.82 | 7.02% | 4.00 |
| 2025-07-09 | 22.43 | 22.66 | 0.06 | 0.27% | 22.31 | 22.96 | 230232 | 52210.82 | 5.82% | 2.00 |
| 2025-07-08 | 21.12 | 22.60 | 1.49 | 7.06% | 21.12 | 22.83 | 345717 | 77130.88 | 8.74% | 1.00 |
| 2025-07-07 | 21.14 | 21.11 | -0.19 | -0.89% | 21.00 | 21.66 | 86942 | 18420.32 | 2.20% | 0.00 |
| 2025-07-04 | 20.97 | 21.30 | 0.15 | 0.71% | 20.96 | 21.76 | 204144 | 43822.05 | 5.16% | 10.00 |
| 2025-07-03 | 20.65 | 21.15 | 0.44 | 2.12% | 20.63 | 21.18 | 100473 | 21047.86 | 2.54% | 5.00 |
| 2025-07-02 | 20.92 | 20.71 | -0.26 | -1.24% | 20.49 | 20.94 | 94845 | 19576.73 | 2.40% | 0.00 |
| 2025-07-01 | 21.10 | 20.97 | -0.24 | -1.13% | 20.70 | 21.18 | 111923 | 23457.86 | 2.83% | 5.00 |
| 2025-06-30 | 20.84 | 21.21 | 0.37 | 1.78% | 20.70 | 21.30 | 131944 | 27853.79 | 3.34% | 1.00 |
| 2025-06-27 | 20.75 | 20.84 | 0.20 | 0.97% | 20.62 | 21.22 | 151856 | 31754.62 | 3.84% | 0.00 |
| 2025-06-26 | 20.81 | 20.64 | -0.15 | -0.72% | 20.58 | 21.10 | 194205 | 40395.04 | 4.91% | 5.00 |
| 2025-06-25 | 20.05 | 20.79 | 0.66 | 3.28% | 20.00 | 21.11 | 305478 | 63249.61 | 7.73% | 0.00 |
| 2025-06-24 | 19.12 | 20.13 | 1.04 | 5.45% | 19.04 | 20.35 | 246554 | 48784.41 | 6.24% | 0.00 |
| 2025-06-23 | 18.40 | 19.09 | 0.54 | 2.91% | 18.32 | 19.19 | 111854 | 21174.18 | 2.83% | 0.00 |
| 2025-06-20 | 18.80 | 18.55 | -0.23 | -1.22% | 18.55 | 19.44 | 114545 | 21591.43 | 2.90% | 0.00 |
| 2025-06-19 | 18.66 | 18.78 | 0.18 | 0.97% | 18.60 | 19.39 | 124462 | 23640.52 | 3.15% | 0.00 |
| 2025-06-18 | 18.29 | 18.60 | 0.24 | 1.31% | 18.16 | 18.62 | 69723 | 12847.12 | 1.76% | 0.00 |
| 2025-06-17 | 18.30 | 18.36 | 0.06 | 0.33% | 18.21 | 18.50 | 51028 | 9363.63 | 1.29% | 0.00 |
| 2025-06-16 | 18.05 | 18.30 | 0.20 | 1.10% | 18.03 | 18.46 | 52428 | 9612.33 | 1.33% | 0.00 |
| 2025-06-13 | 18.55 | 18.10 | -0.55 | -2.95% | 18.03 | 18.61 | 85862 | 15670.91 | 2.17% | 0.00 |
| 2025-06-12 | 18.63 | 18.65 | 0.02 | 0.11% | 18.55 | 18.89 | 53367 | 9994.29 | 1.35% | 0.00 |
| 2025-06-11 | 18.71 | 18.63 | -0.05 | -0.27% | 18.60 | 18.99 | 57922 | 10896.25 | 1.46% | 6.00 |
| 2025-06-10 | 19.01 | 18.68 | -0.37 | -1.94% | 18.50 | 19.12 | 75767 | 14223.29 | 1.92% | 0.00 |
| 2025-06-09 | 19.12 | 19.05 | 0.00 | 0.00% | 19.02 | 19.25 | 64367 | 12308.72 | 1.65% | 4.00 |
| 2025-06-06 | 19.11 | 19.05 | -0.17 | -0.88% | 18.90 | 19.18 | 72368 | 13769.00 | 1.85% | 6.00 |
| 2025-06-05 | 18.77 | 19.22 | 0.46 | 2.45% | 18.63 | 19.24 | 102246 | 19438.23 | 2.61% | 7.00 |
| 2025-06-04 | 18.58 | 18.76 | 0.14 | 0.75% | 18.40 | 18.89 | 62009 | 11635.39 | 1.58% | 0.00 |
| 2025-06-03 | 18.38 | 18.62 | 0.25 | 1.36% | 18.20 | 18.67 | 58397 | 10836.39 | 1.49% | 0.00 |
| 2025-05-30 | 18.77 | 18.37 | -0.53 | -2.80% | 18.34 | 18.80 | 72085 | 13330.49 | 1.84% | 0.00 |
| 2025-05-29 | 18.54 | 18.90 | 0.39 | 2.11% | 18.54 | 18.95 | 70124 | 13200.94 | 1.79% | 0.00 |
| 2025-05-28 | 18.59 | 18.51 | -0.07 | -0.38% | 18.42 | 18.85 | 50141 | 9309.92 | 1.28% | 0.00 |
| 2025-05-27 | 18.90 | 18.58 | -0.30 | -1.59% | 18.52 | 18.90 | 61026 | 11370.23 | 1.56% | 6.00 |
| 2025-05-26 | 18.56 | 18.88 | 0.24 | 1.29% | 18.50 | 18.94 | 59735 | 11227.69 | 1.53% | 0.00 |
| 2025-05-23 | 18.92 | 18.64 | -0.32 | -1.69% | 18.60 | 19.17 | 84127 | 15875.76 | 2.15% | 0.00 |
| 2025-05-22 | 19.21 | 18.96 | -0.25 | -1.30% | 18.93 | 19.40 | 80841 | 15470.72 | 2.07% | 3.00 |
| 2025-05-21 | 19.52 | 19.21 | -0.52 | -2.64% | 19.15 | 19.58 | 116859 | 22529.98 | 2.99% | 0.00 |
| 2025-05-20 | 20.30 | 19.73 | -0.43 | -2.13% | 19.44 | 20.32 | 186224 | 36713.56 | 4.76% | 1.00 |
| 2025-05-19 | 19.70 | 20.20 | 0.54 | 2.75% | 19.20 | 20.41 | 154316 | 30613.83 | 3.94% | 2.00 |
| 2025-05-16 | 19.48 | 19.66 | 0.13 | 0.67% | 19.42 | 19.80 | 80134 | 15766.42 | 2.05% | 0.00 |
| 2025-05-15 | 20.11 | 19.53 | -0.60 | -2.98% | 19.44 | 20.13 | 116443 | 22885.38 | 2.98% | 13.00 |
| 2025-05-14 | 20.30 | 20.13 | -0.05 | -0.25% | 19.92 | 20.40 | 100909 | 20318.43 | 2.58% | 0.00 |
| 2025-05-13 | 20.68 | 20.18 | -0.27 | -1.32% | 20.12 | 20.75 | 119183 | 24276.70 | 3.05% | 8.00 |
| 2025-05-12 | 20.23 | 20.45 | 0.55 | 2.76% | 20.17 | 20.49 | 120865 | 24558.42 | 3.09% | 0.00 |
| 2025-05-09 | 20.30 | 19.90 | -0.44 | -2.16% | 19.78 | 20.34 | 98833 | 19748.43 | 2.53% | 5.00 |
| 2025-05-08 | 20.10 | 20.34 | 0.10 | 0.49% | 20.10 | 20.47 | 121312 | 24668.69 | 3.10% | 3.00 |
| 2025-05-07 | 20.59 | 20.24 | -0.01 | -0.05% | 19.98 | 20.78 | 178817 | 36303.91 | 4.57% | 0.00 |
| 2025-05-06 | 19.79 | 20.25 | 0.77 | 3.95% | 19.71 | 20.43 | 184784 | 37228.97 | 4.72% | 3.00 |
| 2025-04-30 | 19.00 | 19.48 | 0.55 | 2.91% | 18.93 | 19.66 | 169867 | 32953.75 | 4.34% | 0.00 |
| 2025-04-29 | 18.80 | 18.93 | 0.00 | 0.00% | 18.68 | 19.18 | 99505 | 18892.26 | 2.54% | 0.00 |
| 2025-04-28 | 19.05 | 18.93 | -0.13 | -0.68% | 18.87 | 19.47 | 120153 | 22913.69 | 3.07% | 0.00 |
| 2025-04-25 | 18.88 | 19.06 | 0.36 | 1.93% | 18.67 | 19.54 | 174832 | 33517.30 | 4.47% | 0.00 |
| 2025-04-24 | 19.36 | 18.70 | -0.79 | -4.05% | 18.61 | 19.45 | 164661 | 31184.43 | 4.21% | 0.00 |
| 2025-04-23 | 19.16 | 19.49 | 0.59 | 3.12% | 19.13 | 19.65 | 169565 | 32926.42 | 4.33% | 0.00 |
| 2025-04-22 | 19.13 | 18.90 | -0.28 | -1.46% | 18.90 | 19.37 | 120272 | 22949.67 | 3.07% | 0.00 |
| 2025-04-21 | 18.95 | 19.18 | 0.27 | 1.43% | 18.70 | 19.22 | 120380 | 22887.63 | 3.08% | 0.00 |
| 2025-04-18 | 18.46 | 18.91 | 0.38 | 2.05% | 18.42 | 19.03 | 118561 | 22297.65 | 3.03% | 0.00 |
| 2025-04-17 | 18.30 | 18.53 | -0.05 | -0.27% | 18.30 | 18.97 | 94271 | 17613.01 | 2.41% | 10.00 |
| 2025-04-16 | 19.02 | 18.58 | -0.22 | -1.17% | 18.33 | 19.40 | 125070 | 23502.07 | 3.19% | 7.00 |
| 2025-04-15 | 18.71 | 18.80 | -0.09 | -0.48% | 18.41 | 18.82 | 115746 | 21563.25 | 2.95% | 0.00 |
| 2025-04-14 | 18.94 | 18.89 | 0.64 | 3.51% | 18.54 | 19.30 | 192866 | 36438.50 | 4.92% | 0.00 |
| 2025-04-11 | 18.16 | 18.25 | 0.55 | 3.11% | 18.09 | 18.77 | 163821 | 30013.24 | 4.18% | 0.00 |
| 2025-04-10 | 18.18 | 17.70 | 0.32 | 1.84% | 17.70 | 18.58 | 158341 | 28695.00 | 4.04% | 30.00 |
| 2025-04-09 | 16.57 | 17.38 | 0.36 | 2.12% | 15.59 | 17.55 | 175946 | 29698.17 | 4.49% | 0.00 |
| 2025-04-08 | 16.89 | 17.02 | 0.51 | 3.09% | 16.50 | 17.77 | 164771 | 28177.25 | 4.21% | 4.00 |
深证大盘股票行情在线 K线走势图
