飞乐音响(600651)股票行情 飞乐音响股票行情 600651股票行情_爱股网
飞乐音响(600651)股票行情
飞乐音响(600651)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 |
|---|
| 2025-10-31 | 8.14 | 8.18 | 0.04 | 0.49% | 8.03 | 8.20 | 292362 | 23765.51 | 1.17% |
| 2025-10-30 | 8.24 | 8.14 | -0.07 | -0.85% | 7.85 | 8.29 | 537403 | 43236.68 | 2.14% |
| 2025-10-29 | 8.16 | 8.21 | 0.02 | 0.24% | 8.04 | 8.29 | 373019 | 30417.95 | 1.49% |
| 2025-10-28 | 8.60 | 8.19 | -0.43 | -4.99% | 8.18 | 8.60 | 585371 | 48582.05 | 2.33% |
| 2025-10-27 | 8.61 | 8.62 | 0.05 | 0.58% | 8.58 | 8.93 | 446282 | 38806.96 | 1.78% |
| 2025-10-24 | 8.65 | 8.57 | -0.08 | -0.92% | 8.50 | 8.78 | 431043 | 37040.41 | 1.72% |
| 2025-10-23 | 8.94 | 8.65 | -0.39 | -4.31% | 8.55 | 8.99 | 664548 | 57857.98 | 2.65% |
| 2025-10-22 | 9.20 | 9.04 | -0.11 | -1.20% | 9.00 | 9.41 | 854782 | 78156.00 | 3.41% |
| 2025-10-21 | 8.90 | 9.15 | 0.33 | 3.74% | 8.55 | 9.47 | 1116818 | 101602.86 | 4.45% |
| 2025-10-20 | 8.70 | 8.82 | 0.19 | 2.20% | 8.50 | 9.48 | 1037729 | 93831.13 | 4.14% |
| 2025-10-17 | 9.09 | 8.63 | -0.56 | -6.09% | 8.63 | 9.12 | 713438 | 62969.32 | 2.85% |
| 2025-10-16 | 8.90 | 9.19 | 0.24 | 2.68% | 8.87 | 9.37 | 982790 | 89855.27 | 3.92% |
| 2025-10-15 | 8.54 | 8.95 | 0.30 | 3.47% | 8.10 | 9.05 | 844088 | 73144.73 | 3.37% |
| 2025-10-14 | 8.72 | 8.65 | -0.23 | -2.59% | 8.50 | 9.10 | 808898 | 70735.14 | 3.23% |
| 2025-10-13 | 8.08 | 8.88 | 0.34 | 3.98% | 8.08 | 9.18 | 864503 | 75823.00 | 3.45% |
| 2025-10-10 | 8.28 | 8.54 | 0.22 | 2.64% | 8.21 | 8.97 | 711239 | 60852.51 | 2.84% |
| 2025-10-09 | 8.80 | 8.32 | -0.37 | -4.26% | 8.22 | 8.83 | 730523 | 61856.83 | 2.91% |
| 2025-09-30 | 8.67 | 8.69 | 0.09 | 1.05% | 8.55 | 9.06 | 721535 | 62870.79 | 2.88% |
| 2025-09-29 | 8.58 | 8.60 | -0.01 | -0.12% | 8.47 | 8.65 | 467112 | 40024.15 | 1.86% |
| 2025-09-26 | 8.82 | 8.61 | -0.21 | -2.38% | 8.59 | 8.93 | 670274 | 58564.28 | 2.67% |
| 2025-09-25 | 8.97 | 8.82 | -0.15 | -1.67% | 8.69 | 9.15 | 784868 | 69648.79 | 3.13% |
| 2025-09-24 | 9.12 | 8.97 | -0.27 | -2.92% | 8.75 | 9.30 | 820270 | 73383.34 | 3.27% |
| 2025-09-23 | 9.14 | 9.24 | 0.17 | 1.87% | 8.92 | 9.60 | 1220388 | 112164.33 | 4.87% |
| 2025-09-22 | 8.94 | 9.07 | 0.10 | 1.11% | 8.70 | 9.17 | 1157660 | 104253.67 | 4.62% |
| 2025-09-19 | 9.57 | 8.97 | -0.83 | -8.47% | 8.95 | 10.20 | 2098643 | 196944.66 | 8.37% |
| 2025-09-18 | 9.31 | 9.80 | 0.89 | 9.99% | 9.04 | 9.80 | 1517118 | 146708.64 | 6.05% |
| 2025-09-17 | 8.09 | 8.91 | 0.81 | 10.00% | 8.08 | 8.91 | 990240 | 84082.62 | 3.95% |
| 2025-09-16 | 7.96 | 8.10 | 0.16 | 2.02% | 7.89 | 8.15 | 885766 | 70934.34 | 3.53% |
| 2025-09-15 | 7.97 | 7.94 | 0.20 | 2.58% | 7.70 | 8.16 | 1235976 | 98129.19 | 4.93% |
| 2025-09-12 | 7.29 | 7.74 | 0.70 | 9.94% | 7.18 | 7.74 | 871202 | 65798.13 | 3.48% |
| 2025-09-11 | 6.79 | 7.04 | 0.25 | 3.68% | 6.70 | 7.08 | 642948 | 44782.53 | 2.56% |
| 2025-09-10 | 6.77 | 6.79 | 0.00 | 0.00% | 6.72 | 6.93 | 362895 | 24709.37 | 1.45% |
| 2025-09-09 | 6.98 | 6.79 | -0.21 | -3.00% | 6.78 | 7.04 | 587647 | 40466.45 | 2.34% |
| 2025-09-08 | 7.35 | 7.00 | -0.41 | -5.53% | 6.90 | 7.38 | 718585 | 50803.02 | 2.87% |
| 2025-09-05 | 7.23 | 7.41 | 0.18 | 2.49% | 7.18 | 7.42 | 575292 | 41891.75 | 2.29% |
| 2025-09-04 | 7.45 | 7.23 | -0.27 | -3.60% | 7.06 | 7.55 | 758552 | 55398.18 | 3.03% |
| 2025-09-03 | 7.74 | 7.50 | -0.16 | -2.09% | 7.44 | 7.80 | 724408 | 55096.24 | 2.89% |
| 2025-09-02 | 8.19 | 7.66 | -0.45 | -5.55% | 7.62 | 8.19 | 1017559 | 79528.27 | 4.06% |
| 2025-09-01 | 7.88 | 8.11 | 0.18 | 2.27% | 7.88 | 8.37 | 1189334 | 96638.97 | 4.74% |
| 2025-08-29 | 8.00 | 7.93 | 0.31 | 4.07% | 7.84 | 8.31 | 1779981 | 143366.27 | 7.10% |
| 2025-08-28 | 7.25 | 7.62 | 0.69 | 9.96% | 7.21 | 7.62 | 1567876 | 118616.84 | 6.25% |
| 2025-08-27 | 7.15 | 6.93 | -0.24 | -3.35% | 6.85 | 7.25 | 924725 | 65259.59 | 3.69% |
| 2025-08-26 | 7.18 | 7.17 | -0.01 | -0.14% | 6.98 | 7.35 | 872503 | 62947.83 | 3.48% |
| 2025-08-25 | 7.60 | 7.18 | -0.72 | -9.11% | 7.12 | 7.60 | 1695646 | 123972.59 | 6.76% |
| 2025-08-22 | 7.14 | 7.90 | 0.71 | 9.87% | 7.13 | 7.91 | 1880642 | 146005.70 | 7.50% |
| 2025-08-21 | 7.20 | 7.19 | 0.11 | 1.55% | 7.00 | 7.48 | 1578644 | 113661.13 | 6.30% |
| 2025-08-20 | 6.38 | 7.08 | 0.64 | 9.94% | 6.16 | 7.08 | 1523041 | 103103.84 | 6.08% |
| 2025-08-19 | 6.15 | 6.44 | 0.30 | 4.89% | 6.12 | 6.58 | 1025451 | 65821.12 | 4.09% |
| 2025-08-18 | 6.20 | 6.14 | -0.04 | -0.65% | 6.09 | 6.26 | 606056 | 37342.39 | 2.42% |
| 2025-08-15 | 6.05 | 6.18 | 0.03 | 0.49% | 6.03 | 6.20 | 589821 | 36201.52 | 2.35% |
| 2025-08-14 | 6.50 | 6.15 | -0.23 | -3.61% | 6.09 | 6.58 | 971619 | 60751.80 | 3.88% |
| 2025-08-13 | 6.61 | 6.38 | -0.17 | -2.60% | 6.36 | 6.73 | 1060949 | 68821.10 | 4.23% |
| 2025-08-12 | 6.65 | 6.55 | -0.19 | -2.82% | 6.55 | 6.95 | 1157880 | 78109.41 | 4.62% |
| 2025-08-11 | 6.45 | 6.74 | 0.05 | 0.75% | 6.45 | 7.00 | 1325586 | 89235.19 | 5.29% |
| 2025-08-08 | 6.31 | 6.69 | 0.41 | 6.53% | 6.31 | 6.89 | 1670548 | 110662.39 | 6.66% |
| 2025-08-07 | 5.68 | 6.28 | 0.57 | 9.98% | 5.62 | 6.28 | 1218130 | 72614.23 | 4.86% |
| 2025-08-06 | 6.00 | 5.71 | -0.47 | -7.61% | 5.59 | 6.04 | 1232282 | 71073.90 | 4.92% |
| 2025-08-05 | 5.90 | 6.18 | 0.06 | 0.98% | 5.83 | 6.38 | 1599643 | 97688.17 | 6.38% |
| 2025-08-04 | 5.67 | 6.12 | 0.56 | 10.07% | 5.62 | 6.12 | 1221189 | 72423.21 | 4.87% |
| 2025-08-01 | 5.45 | 5.56 | -0.14 | -2.46% | 5.45 | 5.90 | 1093391 | 61755.80 | 4.36% |
| 2025-07-31 | 5.78 | 5.70 | 0.00 | 0.00% | 5.49 | 6.12 | 2079098 | 120012.53 | 8.29% |
| 2025-07-30 | 5.11 | 5.70 | 0.52 | 10.04% | 5.11 | 5.70 | 1241106 | 68154.35 | 4.95% |
| 2025-07-29 | 4.89 | 5.18 | 0.30 | 6.15% | 4.86 | 5.37 | 1389648 | 72730.62 | 5.54% |
| 2025-07-28 | 4.98 | 4.88 | -0.17 | -3.37% | 4.80 | 5.01 | 908666 | 44530.41 | 3.62% |
| 2025-07-25 | 4.60 | 5.05 | 0.46 | 10.02% | 4.59 | 5.05 | 991176 | 48772.96 | 3.95% |
| 2025-07-24 | 4.55 | 4.59 | 0.05 | 1.10% | 4.52 | 4.63 | 260628 | 11943.24 | 1.04% |
| 2025-07-23 | 4.44 | 4.54 | 0.09 | 2.02% | 4.41 | 4.64 | 412754 | 18726.57 | 1.65% |
| 2025-07-22 | 4.48 | 4.45 | -0.01 | -0.22% | 4.43 | 4.49 | 137461 | 6109.81 | 0.55% |
| 2025-07-21 | 4.47 | 4.46 | 0.00 | 0.00% | 4.43 | 4.49 | 169064 | 7541.08 | 0.67% |
| 2025-07-18 | 4.44 | 4.46 | 0.02 | 0.45% | 4.38 | 4.49 | 166735 | 7397.15 | 0.67% |
| 2025-07-17 | 4.42 | 4.44 | 0.01 | 0.23% | 4.40 | 4.47 | 128642 | 5699.81 | 0.51% |
| 2025-07-16 | 4.32 | 4.43 | 0.10 | 2.31% | 4.31 | 4.44 | 166344 | 7324.39 | 0.66% |
| 2025-07-15 | 4.41 | 4.33 | -0.08 | -1.81% | 4.28 | 4.42 | 194501 | 8424.34 | 0.78% |
| 2025-07-14 | 4.45 | 4.41 | -0.05 | -1.12% | 4.41 | 4.48 | 138057 | 6126.75 | 0.55% |
| 2025-07-11 | 4.38 | 4.46 | 0.07 | 1.59% | 4.37 | 4.48 | 174268 | 7734.96 | 0.70% |
| 2025-07-10 | 4.41 | 4.39 | -0.02 | -0.45% | 4.37 | 4.43 | 138754 | 6096.05 | 0.55% |
| 2025-07-09 | 4.45 | 4.41 | -0.03 | -0.68% | 4.40 | 4.45 | 139693 | 6170.92 | 0.56% |
| 2025-07-08 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.47 | 137137 | 6091.81 | 0.55% |
| 2025-07-07 | 4.51 | 4.45 | -0.06 | -1.33% | 4.43 | 4.51 | 144380 | 6450.88 | 0.58% |
| 2025-07-04 | 4.44 | 4.51 | 0.06 | 1.35% | 4.41 | 4.54 | 275295 | 12358.81 | 1.10% |
上证大盘股票行情在线 K线走势图
飞乐音响(600651)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
