飞鹿股份(300665)股票行情
飞鹿股份(300665)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 | 9.32 | 9.31 | -0.01 | -0.11% | 9.20 | 9.40 | 126497 | 11762.96 | 8.40% | 2.00 |
| 2025-07-31 | 9.47 | 9.32 | -0.25 | -2.61% | 9.28 | 9.57 | 165551 | 15561.16 | 11.00% | 0.00 |
| 2025-07-30 | 9.71 | 9.57 | -0.11 | -1.14% | 9.51 | 9.91 | 158262 | 15294.31 | 10.51% | 0.00 |
| 2025-07-29 | 9.92 | 9.68 | -0.08 | -0.82% | 9.51 | 10.07 | 233065 | 22619.99 | 15.48% | 0.00 |
| 2025-07-28 | 9.50 | 9.76 | 0.22 | 2.31% | 9.49 | 9.82 | 215000 | 20741.84 | 14.28% | 0.00 |
| 2025-07-25 | 10.00 | 9.54 | -0.48 | -4.79% | 9.50 | 10.02 | 294642 | 28375.12 | 19.57% | 0.00 |
| 2025-07-24 | 9.82 | 10.02 | -0.07 | -0.69% | 9.71 | 10.20 | 280373 | 27957.84 | 18.63% | 47.00 |
| 2025-07-23 | 10.93 | 10.09 | -1.35 | -11.80% | 10.07 | 11.07 | 523632 | 55328.43 | 34.79% | 4.00 |
| 2025-07-22 | 10.40 | 11.44 | 1.06 | 10.21% | 10.24 | 12.00 | 746890 | 81713.33 | 49.62% | 15.00 |
| 2025-07-21 | 10.15 | 10.38 | 1.22 | 13.32% | 9.50 | 10.90 | 669714 | 68608.09 | 44.49% | 18.00 |
| 2025-07-18 | 9.17 | 9.16 | 0.01 | 0.11% | 8.96 | 9.24 | 143601 | 13028.61 | 9.54% | 0.00 |
| 2025-07-17 | 8.82 | 9.15 | 0.37 | 4.21% | 8.81 | 9.28 | 237623 | 21627.86 | 16.96% | 0.00 |
| 2025-07-16 | 8.89 | 8.78 | -0.13 | -1.46% | 8.76 | 9.05 | 155478 | 13799.63 | 11.10% | 13.00 |
| 2025-07-15 | 9.26 | 8.91 | -0.54 | -5.71% | 8.81 | 9.35 | 232255 | 20879.54 | 16.58% | 0.00 |
| 2025-07-14 | 9.13 | 9.45 | 0.32 | 3.50% | 8.97 | 9.48 | 247796 | 23104.64 | 17.69% | 10.00 |
| 2025-07-11 | 9.35 | 9.13 | -0.32 | -3.39% | 8.92 | 9.38 | 251311 | 22840.01 | 17.94% | 3.00 |
| 2025-07-10 | 8.95 | 9.45 | 0.65 | 7.39% | 8.78 | 9.67 | 380932 | 35473.18 | 27.19% | 2.00 |
| 2025-07-09 | 9.16 | 8.80 | -0.29 | -3.19% | 8.76 | 9.16 | 227927 | 20391.38 | 16.27% | 12.00 |
| 2025-07-08 | 9.06 | 9.09 | -0.12 | -1.30% | 8.82 | 9.22 | 278789 | 25122.58 | 19.90% | 54.00 |
| 2025-07-07 | 9.00 | 9.21 | 0.34 | 3.83% | 8.95 | 9.46 | 345901 | 31939.76 | 24.69% | 1.00 |
| 2025-07-04 | 8.89 | 8.87 | -0.33 | -3.59% | 8.66 | 9.03 | 348103 | 30735.60 | 24.85% | 0.00 |
| 2025-07-03 | 9.90 | 9.20 | -1.29 | -12.30% | 9.20 | 10.07 | 539932 | 51432.71 | 38.54% | 25.00 |
| 2025-07-02 | 10.80 | 10.49 | 0.46 | 4.59% | 9.44 | 11.40 | 809690 | 83128.87 | 57.79% | 91.00 |
| 2025-07-01 | 8.72 | 10.03 | 1.67 | 19.98% | 8.72 | 10.03 | 296637 | 29406.39 | 21.16% | 80.00 |
| 2025-06-30 | 8.02 | 8.36 | 0.27 | 3.34% | 7.89 | 8.64 | 164921 | 13626.56 | 11.76% | 188.00 |
| 2025-06-27 | 7.92 | 8.09 | 0.21 | 2.66% | 7.89 | 8.43 | 95816 | 7739.37 | 6.83% | 0.00 |
| 2025-06-26 | 7.84 | 7.88 | 0.03 | 0.38% | 7.80 | 7.95 | 48376 | 3813.05 | 3.45% | 0.00 |
| 2025-06-25 | 7.92 | 7.85 | -0.01 | -0.13% | 7.75 | 7.96 | 55713 | 4368.81 | 3.97% | 0.00 |
| 2025-06-24 | 7.60 | 7.86 | 0.26 | 3.42% | 7.57 | 7.89 | 66430 | 5177.46 | 4.74% | 0.00 |
| 2025-06-23 | 7.34 | 7.60 | 0.23 | 3.12% | 7.32 | 7.62 | 51334 | 3861.12 | 3.66% | 0.00 |
| 2025-06-20 | 7.42 | 7.37 | -0.05 | -0.67% | 7.35 | 7.55 | 43856 | 3260.37 | 3.13% | 0.00 |
| 2025-06-19 | 7.58 | 7.42 | -0.12 | -1.59% | 7.38 | 7.70 | 49705 | 3726.25 | 3.55% | 0.00 |
| 2025-06-18 | 7.62 | 7.54 | -0.07 | -0.92% | 7.49 | 7.66 | 40244 | 3042.33 | 2.87% | 0.00 |
| 2025-06-17 | 7.58 | 7.61 | 0.05 | 0.66% | 7.57 | 7.69 | 44444 | 3384.96 | 3.17% | 0.00 |
| 2025-06-16 | 7.52 | 7.56 | 0.03 | 0.40% | 7.50 | 7.75 | 60253 | 4576.99 | 4.30% | 0.00 |
| 2025-06-13 | 7.72 | 7.53 | -0.17 | -2.21% | 7.47 | 7.74 | 62526 | 4721.50 | 4.46% | 0.00 |
| 2025-06-12 | 7.70 | 7.70 | -0.02 | -0.26% | 7.63 | 7.82 | 44694 | 3445.39 | 3.19% | 0.00 |
| 2025-06-11 | 7.69 | 7.72 | 0.04 | 0.52% | 7.67 | 7.85 | 58689 | 4555.68 | 4.19% | 0.00 |
| 2025-06-10 | 7.78 | 7.68 | -0.10 | -1.29% | 7.52 | 7.83 | 59257 | 4569.46 | 4.23% | 0.00 |
| 2025-06-09 | 7.64 | 7.78 | 0.14 | 1.83% | 7.61 | 7.80 | 49870 | 3851.27 | 3.56% | 0.00 |
| 2025-06-06 | 7.58 | 7.64 | 0.07 | 0.92% | 7.50 | 7.66 | 64059 | 4860.37 | 4.57% | 0.00 |
| 2025-06-05 | 7.54 | 7.57 | 0.02 | 0.26% | 7.49 | 7.74 | 69015 | 5230.88 | 4.92% | 0.00 |
| 2025-06-04 | 7.42 | 7.55 | 0.10 | 1.34% | 7.42 | 7.61 | 49930 | 3766.19 | 3.56% | 0.00 |
| 2025-06-03 | 7.36 | 7.45 | 0.02 | 0.27% | 7.32 | 7.55 | 49030 | 3665.01 | 3.50% | 0.00 |
| 2025-05-30 | 7.61 | 7.43 | -0.16 | -2.11% | 7.38 | 7.64 | 43215 | 3216.06 | 3.08% | 0.00 |
| 2025-05-29 | 7.36 | 7.59 | 0.22 | 2.99% | 7.32 | 7.69 | 65440 | 4941.03 | 4.67% | 0.00 |
| 2025-05-28 | 7.46 | 7.37 | -0.08 | -1.07% | 7.31 | 7.60 | 45700 | 3378.64 | 3.26% | 0.00 |
| 2025-05-27 | 7.42 | 7.45 | 0.05 | 0.68% | 7.31 | 7.48 | 43063 | 3196.57 | 3.07% | 0.00 |
| 2025-05-26 | 7.34 | 7.40 | 0.10 | 1.37% | 7.30 | 7.51 | 50786 | 3761.17 | 3.62% | 0.00 |
| 2025-05-23 | 7.43 | 7.30 | -0.13 | -1.75% | 7.25 | 7.52 | 59830 | 4430.08 | 4.27% | 0.00 |
| 2025-05-22 | 7.58 | 7.43 | -0.17 | -2.24% | 7.35 | 7.70 | 65326 | 4892.81 | 4.66% | 0.00 |
| 2025-05-21 | 7.85 | 7.60 | -0.24 | -3.06% | 7.57 | 7.90 | 61126 | 4687.66 | 4.36% | 0.00 |
| 2025-05-20 | 7.69 | 7.84 | 0.24 | 3.16% | 7.58 | 7.85 | 96995 | 7478.98 | 6.92% | 0.00 |
| 2025-05-19 | 7.49 | 7.60 | 0.15 | 2.01% | 7.29 | 7.64 | 87728 | 6586.35 | 6.26% | 0.00 |
| 2025-05-16 | 7.33 | 7.45 | 0.13 | 1.78% | 7.22 | 7.57 | 92029 | 6820.72 | 6.56% | 0.00 |
| 2025-05-15 | 7.18 | 7.32 | 0.17 | 2.38% | 7.07 | 7.47 | 132620 | 9672.05 | 9.46% | 0.00 |
| 2025-05-14 | 7.39 | 7.15 | -0.23 | -3.12% | 7.09 | 7.45 | 109191 | 7944.27 | 7.79% | 0.00 |
| 2025-05-13 | 7.69 | 7.38 | -0.19 | -2.51% | 7.31 | 7.69 | 77637 | 5784.68 | 5.54% | 0.00 |
| 2025-05-12 | 7.59 | 7.57 | 0.06 | 0.80% | 7.44 | 7.68 | 76112 | 5762.74 | 5.43% | 0.00 |
| 2025-05-09 | 7.56 | 7.51 | -0.04 | -0.53% | 7.45 | 7.72 | 48881 | 3692.42 | 3.49% | 0.00 |
| 2025-05-08 | 7.50 | 7.55 | 0.03 | 0.40% | 7.44 | 7.57 | 52307 | 3929.92 | 3.73% | 3.00 |
| 2025-05-07 | 7.63 | 7.52 | -0.01 | -0.13% | 7.46 | 7.75 | 82723 | 6285.18 | 5.90% | 0.00 |
| 2025-05-06 | 7.27 | 7.53 | 0.30 | 4.15% | 7.20 | 7.60 | 113002 | 8377.69 | 8.06% | 5.00 |
| 2025-04-30 | 7.21 | 7.23 | 0.13 | 1.83% | 7.03 | 7.30 | 69434 | 5017.71 | 4.95% | 0.00 |
| 2025-04-29 | 6.74 | 7.10 | 0.26 | 3.80% | 6.74 | 7.25 | 76243 | 5389.42 | 5.44% | 0.00 |
| 2025-04-28 | 6.76 | 6.84 | 0.08 | 1.18% | 6.64 | 6.86 | 45752 | 3099.30 | 3.26% | 0.00 |
| 2025-04-25 | 6.84 | 6.76 | 0.00 | 0.00% | 6.68 | 6.85 | 34818 | 2351.99 | 2.48% | 0.00 |
| 2025-04-24 | 6.98 | 6.76 | -0.16 | -2.31% | 6.74 | 6.99 | 55814 | 3806.95 | 3.98% | 0.00 |
| 2025-04-23 | 6.90 | 6.92 | 0.03 | 0.44% | 6.85 | 6.96 | 38463 | 2653.82 | 2.74% | 0.00 |
| 2025-04-22 | 6.85 | 6.89 | 0.01 | 0.15% | 6.78 | 6.92 | 39235 | 2685.07 | 2.80% | 0.00 |
| 2025-04-21 | 6.96 | 6.88 | 0.01 | 0.15% | 6.76 | 6.98 | 44628 | 3066.83 | 3.18% | 0.00 |
| 2025-04-18 | 6.90 | 6.87 | -0.04 | -0.58% | 6.69 | 6.96 | 52435 | 3579.38 | 3.74% | 0.00 |
| 2025-04-17 | 6.68 | 6.91 | 0.19 | 2.83% | 6.61 | 6.96 | 66881 | 4609.78 | 4.77% | 0.00 |
| 2025-04-16 | 6.66 | 6.72 | 0.06 | 0.90% | 6.56 | 6.76 | 87772 | 5869.35 | 6.26% | 0.00 |
| 2025-04-15 | 6.63 | 6.66 | 0.02 | 0.30% | 6.56 | 6.76 | 52251 | 3474.89 | 3.73% | 0.00 |
| 2025-04-14 | 6.53 | 6.64 | 0.25 | 3.91% | 6.50 | 6.72 | 76629 | 5073.40 | 5.47% | 0.00 |
| 2025-04-11 | 6.42 | 6.39 | -0.03 | -0.47% | 6.36 | 6.62 | 67620 | 4372.13 | 4.82% | 0.00 |
| 2025-04-10 | 6.21 | 6.42 | 0.32 | 5.25% | 6.14 | 6.70 | 113248 | 7340.90 | 8.08% | 0.00 |
| 2025-04-09 | 5.54 | 6.10 | 0.45 | 7.96% | 5.14 | 6.10 | 104045 | 5891.61 | 7.42% | 0.00 |
| 2025-04-08 | 5.48 | 5.65 | 0.18 | 3.29% | 5.48 | 5.90 | 95603 | 5412.83 | 6.82% | 0.00 |
深证大盘股票行情在线 K线走势图
