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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 37.24 | 36.63 | -0.53 | -1.43% | 36.50 | 37.41 | 9663 | 3568.02 | 0.22% |
| 2025-05-22 | 37.89 | 37.16 | -0.63 | -1.67% | 37.12 | 37.95 | 8894 | 3333.82 | 0.20% |
| 2025-05-21 | 37.79 | 37.79 | 0.02 | 0.05% | 37.60 | 38.08 | 9729 | 3689.97 | 0.22% |
| 2025-05-20 | 37.42 | 37.77 | 0.35 | 0.94% | 37.20 | 37.97 | 9927 | 3742.08 | 0.23% |
| 2025-05-19 | 36.97 | 37.42 | 0.44 | 1.19% | 36.50 | 37.49 | 9570 | 3555.66 | 0.22% |
| 2025-05-16 | 36.86 | 36.98 | 0.12 | 0.33% | 36.48 | 37.09 | 8756 | 3224.51 | 0.20% |
| 2025-05-15 | 35.99 | 36.86 | 0.10 | 0.27% | 35.99 | 37.10 | 9638 | 3549.45 | 0.22% |
| 2025-05-14 | 37.40 | 36.76 | -0.21 | -0.57% | 36.55 | 37.48 | 8919 | 3284.88 | 0.20% |
| 2025-05-13 | 37.49 | 36.97 | 0.01 | 0.03% | 36.81 | 37.50 | 10560 | 3917.56 | 0.24% |
| 2025-05-12 | 36.81 | 36.96 | 0.46 | 1.26% | 36.32 | 36.98 | 11064 | 4061.21 | 0.25% |
| 2025-05-09 | 36.20 | 36.50 | 0.33 | 0.91% | 35.93 | 36.70 | 10622 | 3864.93 | 0.24% |
| 2025-05-08 | 36.20 | 36.17 | 0.01 | 0.03% | 35.89 | 36.20 | 7162 | 2584.32 | 0.16% |
| 2025-05-07 | 36.00 | 36.16 | 0.40 | 1.12% | 35.65 | 36.28 | 14278 | 5136.53 | 0.33% |
| 2025-05-06 | 35.94 | 35.76 | 0.40 | 1.13% | 34.94 | 36.20 | 20332 | 7228.96 | 0.47% |
| 2025-04-30 | 34.61 | 35.36 | 1.41 | 4.15% | 34.21 | 36.49 | 27095 | 9666.08 | 0.62% |
| 2025-04-29 | 33.78 | 33.95 | -0.05 | -0.15% | 33.40 | 34.19 | 7665 | 2595.98 | 0.18% |
| 2025-04-28 | 34.50 | 34.00 | -0.61 | -1.76% | 33.96 | 34.57 | 6922 | 2364.84 | 0.16% |
| 2025-04-25 | 34.00 | 34.61 | 0.61 | 1.79% | 33.90 | 34.68 | 13178 | 4539.86 | 0.30% |
| 2025-04-24 | 34.17 | 34.00 | -0.18 | -0.53% | 33.85 | 34.50 | 7154 | 2441.27 | 0.16% |
| 2025-04-23 | 34.12 | 34.18 | 0.21 | 0.62% | 33.92 | 34.45 | 11227 | 3839.97 | 0.26% |
| 2025-04-22 | 34.17 | 33.97 | -0.28 | -0.82% | 33.81 | 34.27 | 9960 | 3385.58 | 0.23% |
| 2025-04-21 | 34.40 | 34.25 | -0.23 | -0.67% | 33.74 | 34.59 | 17194 | 5863.90 | 0.39% |
| 2025-04-18 | 36.00 | 34.48 | -1.39 | -3.88% | 34.07 | 36.04 | 22501 | 7761.70 | 0.52% |
| 2025-04-17 | 35.78 | 35.87 | -0.11 | -0.31% | 35.60 | 36.20 | 6095 | 2189.90 | 0.14% |
| 2025-04-16 | 36.01 | 35.98 | -0.20 | -0.55% | 35.57 | 36.20 | 5203 | 1862.41 | 0.12% |
| 2025-04-15 | 36.20 | 36.18 | 0.15 | 0.42% | 35.56 | 36.80 | 8957 | 3249.95 | 0.21% |
| 2025-04-14 | 36.24 | 36.03 | -0.36 | -0.99% | 35.68 | 36.98 | 11435 | 4125.44 | 0.26% |
| 2025-04-11 | 36.27 | 36.39 | -0.43 | -1.17% | 36.13 | 37.00 | 9447 | 3462.43 | 0.22% |
| 2025-04-10 | 35.41 | 36.82 | 1.68 | 4.78% | 35.30 | 37.21 | 22800 | 8262.49 | 0.52% |
| 2025-04-09 | 34.20 | 35.14 | 0.54 | 1.56% | 33.70 | 35.28 | 11226 | 3883.08 | 0.26% |
| 2025-04-08 | 33.08 | 34.60 | 1.52 | 4.59% | 33.00 | 35.23 | 19305 | 6586.59 | 0.44% |
上证大盘股票行情在线 K线走势图
