飞科电器(603868)股票行情
飞科电器(603868)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 |
|---|
| 2025-09-15 | 37.35 | 37.01 | -0.22 | -0.59% | 36.91 | 37.35 | 8141 | 3015.04 | 0.19% |
| 2025-09-12 | 37.57 | 37.23 | -0.34 | -0.90% | 37.18 | 37.67 | 9469 | 3532.76 | 0.22% |
| 2025-09-11 | 37.42 | 37.57 | 0.03 | 0.08% | 37.13 | 37.59 | 9230 | 3450.97 | 0.21% |
| 2025-09-10 | 37.84 | 37.54 | -0.53 | -1.39% | 37.40 | 38.01 | 6663 | 2507.78 | 0.15% |
| 2025-09-09 | 38.14 | 38.07 | -0.11 | -0.29% | 37.67 | 38.16 | 8395 | 3179.61 | 0.19% |
| 2025-09-08 | 37.56 | 38.18 | 0.64 | 1.70% | 37.54 | 38.22 | 10594 | 4010.66 | 0.24% |
| 2025-09-05 | 37.53 | 37.54 | 0.06 | 0.16% | 37.06 | 37.61 | 12518 | 4670.72 | 0.29% |
| 2025-09-04 | 37.27 | 37.48 | 0.20 | 0.54% | 37.01 | 37.62 | 10943 | 4074.58 | 0.25% |
| 2025-09-03 | 37.93 | 37.28 | -0.48 | -1.27% | 37.14 | 38.21 | 12232 | 4593.29 | 0.28% |
| 2025-09-02 | 38.31 | 37.76 | -0.67 | -1.74% | 37.60 | 38.43 | 12299 | 4665.89 | 0.28% |
| 2025-09-01 | 39.30 | 38.43 | -0.90 | -2.29% | 38.28 | 39.31 | 18291 | 7056.01 | 0.42% |
| 2025-08-29 | 39.00 | 39.33 | 0.33 | 0.85% | 38.60 | 39.93 | 16926 | 6667.44 | 0.39% |
| 2025-08-28 | 38.31 | 39.00 | 0.43 | 1.11% | 38.11 | 39.41 | 11387 | 4409.35 | 0.26% |
| 2025-08-27 | 39.43 | 38.57 | -0.87 | -2.21% | 38.57 | 39.61 | 11314 | 4422.24 | 0.26% |
| 2025-08-26 | 39.42 | 39.44 | 0.07 | 0.18% | 39.30 | 39.74 | 9302 | 3675.52 | 0.21% |
| 2025-08-25 | 39.51 | 39.37 | 0.07 | 0.18% | 39.12 | 39.66 | 9221 | 3625.13 | 0.21% |
| 2025-08-22 | 39.45 | 39.30 | -0.17 | -0.43% | 39.00 | 39.69 | 11755 | 4610.39 | 0.27% |
| 2025-08-21 | 39.32 | 39.47 | 0.16 | 0.41% | 39.17 | 39.73 | 11225 | 4430.94 | 0.26% |
| 2025-08-20 | 39.23 | 39.31 | 0.08 | 0.20% | 38.88 | 39.62 | 8987 | 3532.44 | 0.21% |
| 2025-08-19 | 40.04 | 39.23 | -0.72 | -1.80% | 39.21 | 40.04 | 12832 | 5058.07 | 0.29% |
| 2025-08-18 | 40.92 | 39.95 | -0.35 | -0.87% | 39.82 | 41.20 | 22440 | 9014.16 | 0.52% |
| 2025-08-15 | 39.22 | 40.30 | 1.08 | 2.75% | 39.22 | 40.38 | 19474 | 7761.00 | 0.45% |
| 2025-08-14 | 39.16 | 39.22 | 0.10 | 0.26% | 38.86 | 39.57 | 12214 | 4780.25 | 0.28% |
| 2025-08-13 | 39.04 | 39.12 | 0.11 | 0.28% | 38.86 | 39.30 | 11039 | 4308.33 | 0.25% |
| 2025-08-12 | 39.20 | 39.01 | -0.19 | -0.48% | 38.91 | 39.57 | 9240 | 3621.82 | 0.21% |
| 2025-08-11 | 39.03 | 39.20 | 0.20 | 0.51% | 38.72 | 39.35 | 8818 | 3441.56 | 0.20% |
| 2025-08-08 | 39.09 | 39.00 | -0.04 | -0.10% | 38.71 | 39.38 | 10705 | 4187.35 | 0.25% |
| 2025-08-07 | 38.91 | 39.04 | -0.09 | -0.23% | 38.23 | 39.25 | 17086 | 6636.59 | 0.39% |
| 2025-08-06 | 38.17 | 39.13 | 1.13 | 2.97% | 37.75 | 39.19 | 22141 | 8524.52 | 0.51% |
| 2025-08-05 | 37.92 | 38.00 | 0.15 | 0.40% | 37.77 | 38.33 | 11418 | 4338.80 | 0.26% |
| 2025-08-04 | 37.25 | 37.85 | 0.35 | 0.93% | 37.08 | 37.90 | 10291 | 3873.43 | 0.24% |
| 2025-08-01 | 37.30 | 37.50 | 0.34 | 0.91% | 37.16 | 38.20 | 20383 | 7666.28 | 0.47% |
| 2025-07-31 | 37.76 | 37.16 | -0.90 | -2.36% | 37.15 | 37.85 | 15532 | 5801.89 | 0.36% |
| 2025-07-30 | 37.18 | 38.06 | 1.00 | 2.70% | 36.98 | 38.44 | 22424 | 8495.66 | 0.51% |
| 2025-07-29 | 37.11 | 37.06 | -0.06 | -0.16% | 36.86 | 37.23 | 8952 | 3311.75 | 0.21% |
| 2025-07-28 | 37.73 | 37.12 | -0.73 | -1.93% | 36.95 | 37.80 | 13346 | 4977.56 | 0.31% |
| 2025-07-25 | 37.86 | 37.85 | 0.05 | 0.13% | 37.59 | 38.10 | 13486 | 5101.36 | 0.31% |
| 2025-07-24 | 37.55 | 37.80 | 0.25 | 0.67% | 37.42 | 37.81 | 11460 | 4315.86 | 0.26% |
| 2025-07-23 | 37.45 | 37.55 | 0.11 | 0.29% | 37.40 | 37.75 | 11804 | 4436.26 | 0.27% |
| 2025-07-22 | 37.45 | 37.44 | -0.10 | -0.27% | 37.37 | 37.77 | 11457 | 4301.69 | 0.26% |
| 2025-07-21 | 37.13 | 37.54 | 0.47 | 1.27% | 36.85 | 37.68 | 16667 | 6219.31 | 0.38% |
| 2025-07-18 | 36.96 | 37.07 | 0.11 | 0.30% | 36.89 | 37.17 | 9547 | 3536.19 | 0.22% |
| 2025-07-17 | 37.37 | 36.96 | -0.28 | -0.75% | 36.76 | 37.37 | 10956 | 4046.94 | 0.25% |
| 2025-07-16 | 37.00 | 37.24 | 0.24 | 0.65% | 36.88 | 37.30 | 9706 | 3603.33 | 0.22% |
| 2025-07-15 | 36.68 | 37.00 | 0.22 | 0.60% | 36.53 | 37.04 | 9256 | 3411.49 | 0.21% |
| 2025-07-14 | 36.71 | 36.78 | 0.25 | 0.68% | 36.64 | 37.06 | 12284 | 4528.86 | 0.28% |
| 2025-07-11 | 36.70 | 36.53 | -0.22 | -0.60% | 36.46 | 36.98 | 11526 | 4232.26 | 0.26% |
| 2025-07-10 | 36.46 | 36.75 | 0.19 | 0.52% | 36.24 | 36.76 | 10632 | 3877.85 | 0.24% |
| 2025-07-09 | 36.06 | 36.56 | 0.50 | 1.39% | 36.01 | 36.62 | 14108 | 5128.80 | 0.32% |
| 2025-07-08 | 35.80 | 36.06 | 0.21 | 0.59% | 35.65 | 36.29 | 17073 | 6156.58 | 0.39% |
| 2025-07-07 | 36.00 | 35.85 | -0.26 | -0.72% | 35.70 | 36.25 | 10691 | 3847.81 | 0.25% |
| 2025-07-04 | 35.96 | 36.11 | 0.13 | 0.36% | 35.90 | 36.42 | 12508 | 4521.32 | 0.29% |
| 2025-07-03 | 35.77 | 35.98 | 0.21 | 0.59% | 35.70 | 36.18 | 8451 | 3036.08 | 0.19% |
| 2025-07-02 | 35.82 | 35.77 | -0.12 | -0.33% | 35.60 | 36.03 | 6646 | 2376.98 | 0.15% |
| 2025-07-01 | 36.23 | 35.89 | 0.02 | 0.06% | 35.73 | 36.23 | 5641 | 2025.06 | 0.13% |
| 2025-06-30 | 35.97 | 35.87 | 0.12 | 0.34% | 35.63 | 36.11 | 8263 | 2962.04 | 0.19% |
| 2025-06-27 | 35.90 | 35.75 | -0.23 | -0.64% | 35.56 | 36.18 | 9431 | 3387.59 | 0.22% |
| 2025-06-26 | 36.07 | 35.98 | -0.09 | -0.25% | 35.81 | 36.23 | 6794 | 2445.06 | 0.16% |
| 2025-06-25 | 35.76 | 36.07 | 0.46 | 1.29% | 35.58 | 36.10 | 8435 | 3024.32 | 0.19% |
| 2025-06-24 | 35.44 | 35.61 | 0.35 | 0.99% | 35.39 | 35.90 | 9601 | 3419.49 | 0.22% |
| 2025-06-23 | 35.51 | 35.26 | -0.34 | -0.96% | 35.02 | 35.76 | 6472 | 2278.75 | 0.15% |
| 2025-06-20 | 35.80 | 35.60 | -0.23 | -0.64% | 35.55 | 36.08 | 7222 | 2581.25 | 0.17% |
| 2025-06-19 | 36.18 | 35.83 | -0.33 | -0.91% | 35.68 | 36.30 | 6017 | 2165.30 | 0.14% |
| 2025-06-18 | 36.27 | 36.16 | -0.38 | -1.04% | 36.11 | 36.53 | 5180 | 1879.97 | 0.12% |
| 2025-06-17 | 36.26 | 36.54 | 0.23 | 0.63% | 36.06 | 36.56 | 5557 | 2020.60 | 0.13% |
| 2025-06-16 | 36.15 | 36.31 | 0.10 | 0.28% | 36.00 | 36.88 | 10737 | 3923.57 | 0.25% |
| 2025-06-13 | 36.26 | 36.21 | -0.44 | -1.20% | 35.90 | 36.64 | 9248 | 3343.30 | 0.21% |
| 2025-06-12 | 36.70 | 36.65 | -0.01 | -0.03% | 36.37 | 36.77 | 5657 | 2067.61 | 0.13% |
| 2025-06-11 | 36.63 | 36.66 | -0.29 | -0.78% | 36.55 | 37.01 | 7545 | 2771.62 | 0.17% |
| 2025-06-10 | 36.98 | 36.95 | -0.03 | -0.08% | 36.25 | 37.13 | 8099 | 2973.05 | 0.19% |
| 2025-06-09 | 36.69 | 36.98 | 0.23 | 0.63% | 36.57 | 37.17 | 6992 | 2580.95 | 0.16% |
| 2025-06-06 | 37.05 | 36.75 | -0.07 | -0.19% | 36.56 | 37.05 | 7218 | 2653.67 | 0.17% |
| 2025-06-05 | 37.80 | 37.32 | -0.40 | -1.06% | 37.05 | 37.97 | 10639 | 3981.22 | 0.24% |
| 2025-06-04 | 36.82 | 37.72 | 0.59 | 1.59% | 36.82 | 37.78 | 9032 | 3383.53 | 0.21% |
| 2025-06-03 | 37.00 | 37.13 | -0.38 | -1.01% | 36.92 | 37.42 | 9451 | 3512.68 | 0.22% |
| 2025-05-30 | 37.29 | 37.51 | 0.21 | 0.56% | 37.07 | 37.62 | 9494 | 3550.29 | 0.22% |
| 2025-05-29 | 37.67 | 37.30 | -0.37 | -0.98% | 36.95 | 37.96 | 9591 | 3571.71 | 0.22% |
| 2025-05-28 | 37.46 | 37.67 | 0.17 | 0.45% | 37.30 | 38.10 | 9058 | 3414.12 | 0.21% |
| 2025-05-27 | 37.12 | 37.50 | 0.53 | 1.43% | 36.97 | 37.65 | 10883 | 4073.36 | 0.25% |
| 2025-05-26 | 36.56 | 36.97 | 0.34 | 0.93% | 36.35 | 37.25 | 11029 | 4069.24 | 0.25% |
上证大盘股票行情在线 K线走势图
