当前位置: 爱股网 > 股票行情 > 飞南资源(301500)股票行情

飞南资源(301500)股票行情

飞南资源(301500)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

飞南资源(301500)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
2026-03-27	18.41	19.56	0.69	3.66%	18.40	19.88	118704	22959.68	8.24%	0.00
2026-03-26	19.50	18.87	-0.81	-4.12%	18.66	19.67	128334	24439.93	8.91%	0.00
2026-03-25	20.10	19.68	0.39	2.02%	19.48	20.29	138893	27377.03	9.64%	0.00
2026-03-24	19.00	19.29	0.70	3.77%	18.65	19.31	108707	20641.89	7.55%	0.00
2026-03-23	19.26	18.59	-1.41	-7.05%	18.41	19.84	149923	28656.86	10.41%	0.00
2026-03-20	19.73	20.00	0.31	1.57%	19.56	20.75	188958	37994.56	13.12%	17.00
2026-03-19	20.68	19.69	-1.48	-6.99%	19.58	20.72	212576	42421.25	14.76%	0.00
2026-03-18	21.89	21.17	-0.71	-3.24%	20.97	21.99	157034	33542.29	10.90%	1.00
2026-03-17	22.99	21.88	-1.13	-4.91%	21.84	23.13	113523	25392.61	7.88%	0.00
2026-03-16	23.61	23.01	-0.44	-1.88%	22.22	23.93	163283	37330.65	11.34%	0.00
2026-03-13	24.53	23.45	-1.19	-4.83%	23.31	25.20	176110	42088.19	12.23%	0.00
2026-03-12	24.95	24.64	0.20	0.82%	24.02	25.41	181546	44839.35	12.60%	0.00
2026-03-11	25.23	24.44	-0.79	-3.13%	24.37	25.82	209601	52650.38	14.55%	0.00
2026-03-10	24.80	25.23	0.19	0.76%	24.11	25.60	245191	61428.79	17.02%	0.00
2026-03-09	24.36	25.04	0.35	1.42%	23.45	25.66	295758	73632.20	20.53%	0.00
2026-03-06	24.97	24.69	-0.51	-2.02%	23.97	25.01	226002	55363.93	15.69%	1.00
2026-03-05	26.24	25.20	-1.80	-6.67%	24.93	26.50	297950	75784.34	20.68%	30.00
2026-03-04	24.98	27.00	1.29	5.02%	24.02	27.50	455442	118457.04	31.62%	1.00
2026-03-03	22.87	25.71	2.20	9.36%	22.32	27.69	569550	143136.17	39.54%	20.00
2026-03-02	22.11	23.51	1.92	8.89%	21.60	24.38	450062	104401.09	31.24%	10.00
2026-02-27	20.40	21.59	1.07	5.21%	20.31	21.65	254054	53800.40	17.64%	11.00
2026-02-26	20.70	20.52	-0.45	-2.15%	20.33	20.92	187989	38578.34	13.05%	0.00
2026-02-25	20.29	20.97	0.68	3.35%	19.82	21.15	284733	58919.62	19.77%	0.00
2026-02-24	20.14	20.29	1.10	5.73%	19.82	20.69	245601	49973.10	17.05%	1.20
2026-02-13	19.84	19.19	-0.67	-3.37%	19.19	19.86	134212	26084.02	9.32%	0.00
2026-02-12	19.77	19.86	-0.04	-0.20%	19.60	20.22	165273	32948.89	11.47%	0.00
2026-02-11	19.27	19.90	0.69	3.59%	19.13	20.64	245950	49515.21	17.07%	0.00
2026-02-10	19.74	19.21	-0.64	-3.22%	19.13	19.89	132651	25827.64	9.21%	0.00
2026-02-09	19.77	19.85	0.46	2.37%	19.61	20.19	168847	33598.23	11.72%	1.00
2026-02-06	18.91	19.39	0.28	1.47%	18.55	19.88	198158	38388.91	13.76%	13.00
2026-02-05	19.19	19.11	-0.80	-4.02%	18.92	19.90	235828	45545.45	16.37%	6.00
2026-02-04	21.00	19.91	-0.25	-1.24%	19.60	21.42	277070	56032.48	19.23%	10.00
2026-02-03	20.30	20.16	0.61	3.12%	19.34	20.50	299544	59903.44	20.79%	13.00
2026-02-02	19.73	19.55	-1.13	-5.46%	19.21	20.38	314860	62432.78	21.86%	7.00
2026-01-30	21.60	20.68	-3.74	-15.32%	19.81	22.28	458319	95181.02	31.82%	16.00
2026-01-29	22.00	24.42	3.31	15.68%	21.80	25.00	729649	167512.25	50.65%	32.80
2026-01-28	18.53	21.11	3.52	20.01%	18.29	21.11	516262	101950.71	35.84%	7.00
2026-01-27	17.32	17.59	0.05	0.29%	17.20	17.98	183215	32223.31	12.72%	0.00
2026-01-26	17.61	17.54	0.35	2.04%	17.35	17.96	187605	33067.46	13.02%	0.00
2026-01-23	17.28	17.19	0.24	1.42%	17.01	17.42	121025	20797.81	8.40%	4.00
2026-01-22	16.90	16.95	-0.37	-2.14%	16.66	16.97	121068	20363.46	8.40%	0.00
2026-01-21	16.65	17.32	0.78	4.72%	16.58	17.44	190822	32734.03	13.25%	12.00
2026-01-20	16.45	16.54	0.06	0.36%	16.15	16.61	66033	10823.60	4.58%	0.00
2026-01-19	16.33	16.48	0.13	0.80%	16.18	16.51	54086	8874.27	3.75%	0.00
2026-01-16	16.36	16.35	-0.05	-0.30%	16.25	16.65	67586	11078.04	4.69%	0.00
2026-01-15	16.33	16.40	0.22	1.36%	16.23	16.65	111476	18347.20	7.74%	0.00
2026-01-14	16.30	16.18	-0.10	-0.61%	16.01	16.54	92566	15088.26	6.43%	0.00
2026-01-13	16.36	16.28	-0.06	-0.37%	16.16	16.59	82050	13447.87	5.70%	0.00
2026-01-12	16.55	16.34	0.07	0.43%	16.17	16.55	73420	11939.16	5.10%	0.00
2026-01-09	16.05	16.27	0.12	0.74%	16.01	16.47	62220	10088.95	4.32%	0.00
2026-01-08	16.27	16.15	-0.32	-1.94%	16.00	16.34	84408	13654.69	5.86%	0.00
2026-01-07	16.23	16.47	0.21	1.29%	16.12	16.98	131410	21819.43	9.12%	0.00
2026-01-06	15.85	16.26	0.41	2.59%	15.85	16.55	103669	16841.21	7.20%	0.00
2026-01-05	15.91	15.85	0.16	1.02%	15.75	16.00	67311	10672.62	4.67%	0.00
2025-12-31	15.36	15.69	0.28	1.82%	15.36	15.86	52069	8163.49	3.61%	0.00
2025-12-30	15.37	15.41	-0.23	-1.47%	15.18	15.50	46424	7125.59	3.22%	0.00
2025-12-29	16.00	15.64	0.05	0.32%	15.60	16.17	70052	11071.89	4.86%	0.00
2025-12-26	15.35	15.59	0.28	1.83%	15.35	15.70	62460	9726.46	4.34%	0.00
2025-12-25	15.39	15.31	-0.15	-0.97%	15.17	15.42	40133	6132.68	2.79%	0.00
2025-12-24	15.50	15.46	0.22	1.44%	15.33	15.72	55663	8641.78	3.86%	0.00
2025-12-23	15.24	15.24	-0.03	-0.20%	15.15	15.38	30717	4689.81	2.13%	0.00
2025-12-22	15.07	15.27	0.22	1.46%	15.06	15.33	36326	5535.67	2.52%	0.00
2025-12-19	14.82	15.05	0.20	1.35%	14.82	15.05	25319	3788.10	1.76%	5.00
2025-12-18	14.75	14.85	0.00	0.00%	14.70	15.03	26733	3989.69	1.86%	0.00
2025-12-17	14.60	14.85	0.23	1.57%	14.51	14.87	31058	4559.46	2.16%	0.00
2025-12-16	14.95	14.62	-0.40	-2.66%	14.62	15.04	30244	4464.48	2.10%	0.00
2025-12-15	14.84	15.02	0.02	0.13%	14.83	15.09	28713	4300.65	1.99%	0.00
2025-12-12	14.98	15.00	0.09	0.60%	14.95	15.16	28492	4285.98	1.98%	0.00
2025-12-11	15.07	14.91	-0.16	-1.06%	14.88	15.20	33057	4961.82	2.29%	0.00
2025-12-10	15.08	15.07	-0.02	-0.13%	14.93	15.18	27974	4216.57	1.94%	0.00
2025-12-09	15.23	15.09	-0.22	-1.44%	15.03	15.30	23094	3494.00	1.60%	0.00
2025-12-08	15.28	15.31	0.02	0.13%	15.12	15.38	33849	5166.42	2.35%	0.00
2025-12-05	14.75	15.29	0.54	3.66%	14.73	15.29	48922	7386.04	3.40%	0.00
2025-12-04	14.96	14.75	-0.17	-1.14%	14.70	15.02	28218	4190.53	1.96%	0.00
2025-12-03	15.07	14.92	-0.13	-0.86%	14.87	15.09	29300	4379.80	2.03%	0.00
2025-12-02	15.15	15.05	-0.17	-1.12%	15.01	15.30	29311	4413.45	2.03%	0.00
2025-12-01	15.40	15.22	0.12	0.79%	15.13	15.54	48270	7410.55	3.35%	0.00
2025-11-28	14.98	15.10	0.12	0.80%	14.93	15.13	21324	3213.85	1.48%	0.00
2025-11-27	14.98	14.98	0.02	0.13%	14.96	15.12	23600	3553.32	1.64%	0.00
2025-11-26	15.12	14.96	-0.15	-0.99%	14.94	15.20	21191	3194.63	1.47%	0.00

深证大盘股票行情在线 K线走势图

飞南资源(301500)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09