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 |
|---|
| 2025-09-16 | 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% |
| 2025-07-03 | 4.43 | 4.45 | 0.00 | 0.00% | 4.39 | 4.48 | 175509 | 7782.89 | 0.70% |
| 2025-07-02 | 4.49 | 4.45 | -0.05 | -1.11% | 4.42 | 4.50 | 171471 | 7635.74 | 0.68% |
| 2025-07-01 | 4.48 | 4.50 | 0.00 | 0.00% | 4.42 | 4.50 | 287941 | 12849.20 | 1.15% |
| 2025-06-30 | 4.46 | 4.50 | 0.06 | 1.35% | 4.37 | 4.60 | 431500 | 19414.43 | 1.72% |
| 2025-06-27 | 4.59 | 4.44 | 0.09 | 2.07% | 4.40 | 4.79 | 689022 | 31641.48 | 2.75% |
| 2025-06-26 | 4.30 | 4.35 | 0.06 | 1.40% | 4.27 | 4.40 | 335915 | 14624.13 | 1.34% |
| 2025-06-25 | 4.28 | 4.29 | 0.02 | 0.47% | 4.23 | 4.30 | 210098 | 8966.10 | 0.84% |
| 2025-06-24 | 4.22 | 4.27 | 0.07 | 1.67% | 4.20 | 4.29 | 203226 | 8645.84 | 0.81% |
| 2025-06-23 | 4.13 | 4.20 | 0.04 | 0.96% | 4.08 | 4.21 | 159819 | 6660.09 | 0.64% |
| 2025-06-20 | 4.21 | 4.16 | -0.05 | -1.19% | 4.14 | 4.30 | 228723 | 9642.50 | 0.91% |
| 2025-06-19 | 4.30 | 4.21 | -0.10 | -2.32% | 4.16 | 4.30 | 223005 | 9400.57 | 0.89% |
| 2025-06-18 | 4.22 | 4.31 | 0.05 | 1.17% | 4.17 | 4.35 | 389635 | 16626.35 | 1.55% |
| 2025-06-17 | 4.14 | 4.26 | 0.12 | 2.90% | 4.10 | 4.41 | 425222 | 18048.78 | 1.70% |
| 2025-06-16 | 4.11 | 4.14 | 0.03 | 0.73% | 4.08 | 4.17 | 141342 | 5844.89 | 0.56% |
| 2025-06-13 | 4.23 | 4.11 | -0.13 | -3.07% | 4.09 | 4.23 | 237404 | 9844.31 | 0.95% |
| 2025-06-12 | 4.24 | 4.24 | -0.01 | -0.24% | 4.22 | 4.29 | 168517 | 7157.08 | 0.67% |
| 2025-06-11 | 4.25 | 4.25 | 0.00 | 0.00% | 4.23 | 4.32 | 194104 | 8295.56 | 0.77% |
| 2025-06-10 | 4.30 | 4.25 | -0.04 | -0.93% | 4.16 | 4.31 | 213414 | 9018.28 | 0.85% |
| 2025-06-09 | 4.28 | 4.29 | 0.01 | 0.23% | 4.24 | 4.36 | 296727 | 12732.04 | 1.18% |
| 2025-06-06 | 4.21 | 4.28 | 0.05 | 1.18% | 4.21 | 4.31 | 346935 | 14786.83 | 1.38% |
| 2025-06-05 | 4.26 | 4.23 | -0.03 | -0.70% | 4.19 | 4.32 | 364248 | 15435.81 | 1.45% |
| 2025-06-04 | 4.45 | 4.26 | -0.09 | -2.07% | 4.24 | 4.45 | 682376 | 29363.37 | 2.72% |
| 2025-06-03 | 3.93 | 4.35 | 0.40 | 10.13% | 3.92 | 4.35 | 585367 | 24552.64 | 2.33% |
| 2025-05-30 | 4.05 | 3.95 | -0.10 | -2.47% | 3.94 | 4.06 | 130284 | 5180.37 | 0.52% |
| 2025-05-29 | 3.96 | 4.05 | 0.10 | 2.53% | 3.93 | 4.05 | 158868 | 6385.88 | 0.63% |
| 2025-05-28 | 3.98 | 3.95 | -0.04 | -1.00% | 3.93 | 4.03 | 84204 | 3337.49 | 0.34% |
| 2025-05-27 | 3.99 | 3.99 | 0.00 | 0.00% | 3.92 | 4.00 | 100425 | 3973.77 | 0.40% |
上证大盘股票行情在线 K线走势图
