飞沃科技(301232)股票行情 飞沃科技股票行情 301232股票行情_爱股网
飞沃科技(301232)股票行情
飞沃科技(301232)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 |
|---|
| 2025-10-29 | 41.40 | 41.90 | 0.30 | 0.72% | 40.80 | 42.04 | 42082 | 17433.55 | 9.42% | 0.00 |
| 2025-10-28 | 42.00 | 41.60 | -0.80 | -1.89% | 41.51 | 42.77 | 47173 | 19817.21 | 10.56% | 2.00 |
| 2025-10-27 | 42.44 | 42.40 | -1.06 | -2.44% | 42.30 | 43.44 | 71659 | 30572.89 | 16.04% | 8.00 |
| 2025-10-24 | 41.85 | 43.46 | 2.43 | 5.92% | 41.63 | 45.46 | 106872 | 46854.62 | 23.93% | 0.00 |
| 2025-10-23 | 42.44 | 41.03 | -1.77 | -4.14% | 40.55 | 42.44 | 65812 | 27071.19 | 14.73% | 6.00 |
| 2025-10-22 | 43.67 | 42.80 | -1.05 | -2.39% | 42.26 | 43.78 | 78744 | 33702.10 | 17.63% | 10.00 |
| 2025-10-21 | 45.00 | 43.85 | -1.93 | -4.22% | 42.36 | 45.00 | 139896 | 60526.40 | 31.32% | 0.00 |
| 2025-10-20 | 40.57 | 45.78 | 7.63 | 20.00% | 39.69 | 45.78 | 155974 | 68814.11 | 34.92% | 0.00 |
| 2025-10-17 | 39.98 | 38.15 | -1.90 | -4.74% | 37.87 | 40.24 | 39162 | 15177.64 | 8.77% | 2.00 |
| 2025-10-16 | 41.25 | 40.05 | -2.06 | -4.89% | 39.46 | 41.96 | 58544 | 23532.62 | 13.11% | 0.00 |
| 2025-10-15 | 40.87 | 42.11 | 0.75 | 1.81% | 40.87 | 45.00 | 76507 | 32424.35 | 17.13% | 0.00 |
| 2025-10-14 | 40.82 | 41.36 | 0.78 | 1.92% | 39.80 | 41.78 | 60553 | 24774.91 | 13.56% | 2.00 |
| 2025-10-13 | 38.63 | 40.58 | 0.37 | 0.92% | 37.35 | 40.69 | 42875 | 17121.29 | 9.60% | 0.00 |
| 2025-10-10 | 39.30 | 40.21 | 0.73 | 1.85% | 39.02 | 40.57 | 41592 | 16652.91 | 9.31% | 0.00 |
| 2025-10-09 | 39.31 | 39.48 | 0.45 | 1.15% | 38.80 | 40.14 | 25619 | 10127.00 | 5.74% | 0.00 |
| 2025-09-30 | 40.03 | 39.03 | -0.72 | -1.81% | 39.00 | 40.33 | 24854 | 9791.03 | 5.56% | 0.00 |
| 2025-09-29 | 38.89 | 39.75 | 1.07 | 2.77% | 38.05 | 40.10 | 34404 | 13532.10 | 7.70% | 0.00 |
| 2025-09-26 | 38.02 | 38.68 | 0.68 | 1.79% | 37.53 | 40.88 | 43359 | 17049.36 | 9.71% | 0.00 |
| 2025-09-25 | 38.64 | 38.00 | -0.66 | -1.71% | 37.87 | 39.10 | 16500 | 6342.36 | 3.69% | 0.00 |
| 2025-09-24 | 38.19 | 38.66 | 0.47 | 1.23% | 37.57 | 38.74 | 17520 | 6729.79 | 3.92% | 0.00 |
| 2025-09-23 | 39.16 | 38.19 | -0.99 | -2.53% | 37.06 | 39.30 | 28620 | 10862.17 | 6.41% | 0.00 |
| 2025-09-22 | 39.38 | 39.18 | -0.20 | -0.51% | 38.67 | 39.59 | 18117 | 7086.15 | 4.06% | 0.00 |
| 2025-09-19 | 39.20 | 39.38 | 0.18 | 0.46% | 38.66 | 39.75 | 24628 | 9661.23 | 5.51% | 0.00 |
| 2025-09-18 | 39.89 | 39.20 | -0.80 | -2.00% | 38.52 | 40.80 | 42590 | 16962.33 | 9.53% | 0.00 |
| 2025-09-17 | 40.19 | 40.00 | -0.19 | -0.47% | 39.56 | 40.79 | 36341 | 14556.22 | 8.14% | 0.00 |
| 2025-09-16 | 40.47 | 40.19 | -0.29 | -0.72% | 39.15 | 40.47 | 35876 | 14286.61 | 8.03% | 2.00 |
| 2025-09-15 | 39.70 | 40.48 | 0.64 | 1.61% | 39.30 | 40.90 | 42927 | 17282.72 | 9.61% | 3.00 |
| 2025-09-12 | 40.26 | 39.84 | -0.35 | -0.87% | 39.57 | 40.26 | 33495 | 13345.88 | 7.50% | 0.00 |
| 2025-09-11 | 39.16 | 40.19 | 1.14 | 2.92% | 38.41 | 40.22 | 47120 | 18745.27 | 10.55% | 2.00 |
| 2025-09-10 | 38.99 | 39.05 | 0.06 | 0.15% | 38.51 | 39.33 | 21500 | 8367.23 | 4.81% | 0.00 |
| 2025-09-09 | 39.70 | 38.99 | -0.96 | -2.40% | 38.65 | 40.37 | 31830 | 12553.82 | 7.13% | 2.00 |
| 2025-09-08 | 39.13 | 39.95 | 0.83 | 2.12% | 38.89 | 40.00 | 37890 | 15020.51 | 8.48% | 0.00 |
| 2025-09-05 | 38.34 | 39.12 | 1.15 | 3.03% | 37.80 | 39.33 | 32121 | 12495.74 | 7.19% | 0.00 |
| 2025-09-04 | 37.50 | 37.97 | 0.52 | 1.39% | 37.22 | 39.89 | 37309 | 14384.94 | 8.35% | 0.00 |
| 2025-09-03 | 38.79 | 37.45 | -1.41 | -3.63% | 37.26 | 39.20 | 23375 | 8898.43 | 5.23% | 0.00 |
| 2025-09-02 | 39.59 | 38.86 | -0.72 | -1.82% | 38.46 | 39.97 | 38538 | 15039.51 | 8.63% | 0.00 |
| 2025-09-01 | 38.25 | 39.58 | 0.98 | 2.54% | 37.95 | 39.72 | 42716 | 16716.60 | 9.56% | 0.00 |
| 2025-08-29 | 37.38 | 38.60 | 1.15 | 3.07% | 37.00 | 39.12 | 39244 | 15070.30 | 8.79% | 0.00 |
| 2025-08-28 | 37.40 | 37.45 | 0.03 | 0.08% | 36.03 | 38.28 | 33782 | 12555.24 | 7.56% | 0.00 |
| 2025-08-27 | 39.01 | 37.42 | -1.83 | -4.66% | 37.42 | 39.23 | 40032 | 15395.43 | 8.96% | 0.00 |
| 2025-08-26 | 39.29 | 39.25 | -0.47 | -1.18% | 38.80 | 39.70 | 33551 | 13186.44 | 7.51% | 0.00 |
| 2025-08-25 | 38.80 | 39.72 | 0.92 | 2.37% | 38.60 | 39.88 | 54073 | 21250.97 | 12.11% | 0.00 |
| 2025-08-22 | 38.58 | 38.80 | 0.11 | 0.28% | 37.92 | 39.30 | 46521 | 17898.04 | 10.41% | 3.00 |
| 2025-08-21 | 40.40 | 38.69 | -1.31 | -3.28% | 38.63 | 40.40 | 47855 | 18832.99 | 10.71% | 0.00 |
| 2025-08-20 | 39.00 | 40.00 | 1.39 | 3.60% | 38.62 | 40.45 | 60058 | 23638.22 | 13.45% | 0.00 |
| 2025-08-19 | 39.27 | 38.61 | -1.04 | -2.62% | 38.50 | 39.70 | 51133 | 19853.14 | 11.45% | 3.00 |
| 2025-08-18 | 38.43 | 39.65 | 1.22 | 3.17% | 38.42 | 39.68 | 64076 | 25072.61 | 14.35% | 8.00 |
| 2025-08-15 | 38.30 | 38.43 | 0.36 | 0.95% | 38.01 | 39.14 | 59077 | 22782.86 | 13.23% | 0.00 |
| 2025-08-14 | 40.80 | 38.07 | -3.69 | -8.84% | 37.85 | 40.99 | 95904 | 37424.12 | 21.47% | 4.00 |
| 2025-08-13 | 41.51 | 41.76 | -1.23 | -2.86% | 40.50 | 41.88 | 111620 | 45895.43 | 24.99% | 12.00 |
| 2025-08-12 | 39.96 | 42.99 | 2.67 | 6.62% | 39.09 | 43.75 | 167437 | 69232.12 | 37.49% | 5.00 |
| 2025-08-11 | 43.50 | 40.32 | -1.78 | -4.23% | 39.60 | 44.16 | 182014 | 74473.41 | 40.75% | 5.00 |
| 2025-08-08 | 36.04 | 42.10 | 7.02 | 20.01% | 36.01 | 42.10 | 112562 | 45573.86 | 25.20% | 0.00 |
| 2025-08-07 | 34.13 | 35.08 | 0.96 | 2.81% | 33.80 | 36.04 | 66160 | 23275.68 | 14.81% | 0.00 |
| 2025-08-06 | 33.60 | 34.12 | 0.52 | 1.55% | 33.46 | 34.28 | 25449 | 8651.67 | 5.70% | 0.00 |
| 2025-08-05 | 32.98 | 33.60 | 0.62 | 1.88% | 32.88 | 33.60 | 24428 | 8130.55 | 5.47% | 0.00 |
| 2025-08-04 | 32.42 | 32.98 | 0.56 | 1.73% | 32.22 | 33.28 | 24317 | 7964.31 | 5.44% | 0.00 |
| 2025-08-01 | 32.58 | 32.42 | -0.28 | -0.86% | 31.81 | 32.69 | 26503 | 8564.24 | 5.93% | 0.00 |
| 2025-07-31 | 31.95 | 32.70 | 0.77 | 2.41% | 31.95 | 33.11 | 34502 | 11223.05 | 7.72% | 0.00 |
| 2025-07-30 | 32.40 | 31.93 | -0.28 | -0.87% | 31.72 | 33.28 | 26884 | 8696.34 | 6.02% | 0.00 |
| 2025-07-29 | 32.05 | 32.21 | 0.16 | 0.50% | 31.66 | 32.21 | 14364 | 4582.18 | 3.22% | 0.00 |
| 2025-07-28 | 31.87 | 32.05 | 0.16 | 0.50% | 31.60 | 32.10 | 13533 | 4322.69 | 3.03% | 0.00 |
| 2025-07-25 | 31.38 | 31.89 | 0.43 | 1.37% | 31.08 | 31.90 | 17491 | 5530.68 | 3.92% | 0.00 |
| 2025-07-24 | 31.27 | 31.46 | 0.12 | 0.38% | 31.24 | 31.69 | 15508 | 4872.21 | 3.47% | 0.00 |
| 2025-07-23 | 31.68 | 31.34 | -0.45 | -1.42% | 31.29 | 31.79 | 18601 | 5859.17 | 4.16% | 0.00 |
| 2025-07-22 | 32.21 | 31.79 | -0.50 | -1.55% | 31.73 | 32.57 | 24863 | 7988.77 | 5.57% | 0.00 |
| 2025-07-21 | 31.92 | 32.29 | 0.23 | 0.72% | 31.61 | 32.55 | 25579 | 8201.82 | 5.73% | 0.00 |
| 2025-07-18 | 32.53 | 32.06 | -0.10 | -0.31% | 31.56 | 32.77 | 40182 | 12840.24 | 9.00% | 0.00 |
| 2025-07-17 | 30.50 | 32.16 | 1.55 | 5.06% | 30.50 | 33.54 | 59326 | 19055.68 | 13.28% | 2.00 |
| 2025-07-16 | 30.31 | 30.61 | 0.15 | 0.49% | 30.30 | 30.79 | 15532 | 4750.94 | 3.48% | 0.00 |
| 2025-07-15 | 30.97 | 30.46 | -0.41 | -1.33% | 30.21 | 31.13 | 15462 | 4724.07 | 3.46% | 0.00 |
| 2025-07-14 | 30.37 | 30.87 | 0.35 | 1.15% | 30.35 | 31.09 | 17077 | 5236.37 | 3.82% | 0.00 |
| 2025-07-11 | 30.66 | 30.52 | 0.12 | 0.39% | 30.01 | 30.80 | 16151 | 4912.34 | 3.62% | 0.00 |
| 2025-07-10 | 30.76 | 30.40 | -0.25 | -0.82% | 30.18 | 30.90 | 16278 | 4959.88 | 3.64% | 0.00 |
| 2025-07-09 | 30.95 | 30.65 | -0.20 | -0.65% | 30.50 | 31.39 | 16978 | 5229.95 | 3.80% | 0.00 |
| 2025-07-08 | 31.06 | 30.85 | 0.00 | 0.00% | 30.47 | 31.09 | 16488 | 5084.38 | 3.69% | 0.00 |
| 2025-07-07 | 29.84 | 30.85 | 1.00 | 3.35% | 29.50 | 31.10 | 28195 | 8585.50 | 6.31% | 0.00 |
| 2025-07-04 | 30.94 | 29.85 | -1.02 | -3.30% | 29.68 | 31.00 | 26513 | 7983.41 | 5.94% | 0.00 |
| 2025-07-03 | 31.43 | 30.87 | -0.25 | -0.80% | 30.58 | 31.88 | 31340 | 9710.52 | 7.02% | 0.00 |
| 2025-07-02 | 31.50 | 31.12 | 0.57 | 1.87% | 30.42 | 31.85 | 40393 | 12493.28 | 9.04% | 0.00 |
深证大盘股票行情在线 K线走势图
飞沃科技(301232)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
