飞亚达 (000026) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-07	16.51	17.34	0.25	1.46%	16.51	17.47	138303	23467	3.79%
2026-08-06	16.99	17.09	0.01	0.06%	16.80	17.57	120157	20573	3.30%
2026-08-05	16.13	17.08	0.74	4.53%	16.05	17.16	135619	22679	3.72%
2026-08-04	15.97	16.34	0.63	4.01%	15.50	16.37	156833	25047	4.30%
2026-08-03	16.31	15.71	-0.66	-4.03%	15.45	16.55	119909	19056	3.29%
2026-07-31	16.50	16.37	0.17	1.05%	16.30	16.73	66160	10913	1.81%
2026-07-30	15.99	16.20	0.10	0.62%	15.95	17.27	104043	17195	2.85%
2026-07-29	15.94	16.10	0.20	1.26%	15.62	16.11	46213	7334	1.27%
2026-07-28	16.34	15.90	-0.60	-3.64%	15.80	16.63	42610	6880	1.17%
2026-07-27	15.87	16.50	0.57	3.58%	15.81	16.71	54452	8893	1.49%
2026-07-24	15.78	15.93	0.01	0.06%	15.55	16.13	47301	7520	1.30%
2026-07-23	15.85	15.92	-0.03	-0.19%	15.70	16.14	56479	8962	1.55%
2026-07-22	16.31	15.95	-0.35	-2.15%	15.77	16.42	69487	11149	1.91%
2026-07-21	15.80	16.30	0.67	4.29%	14.50	16.35	122589	18981	3.36%
2026-07-20	17.36	15.63	-1.31	-7.73%	15.28	17.36	108663	17549	2.98%
2026-07-17	17.95	16.94	-1.06	-5.89%	16.52	18.05	82610	14181	2.27%
2026-07-16	18.20	18.00	-0.41	-2.23%	17.78	18.35	61962	11173	1.70%
2026-07-15	18.74	18.41	0.13	0.71%	18.10	18.88	70840	13040	1.94%
2026-07-14	17.28	18.28	0.69	3.92%	16.80	18.49	101569	18235	2.79%
2026-07-13	19.25	17.59	-1.95	-9.98%	17.59	19.25	115274	20763	3.16%
2026-07-10	18.86	19.54	0.79	4.21%	18.68	20.49	144596	28393	3.97%
2026-07-09	18.77	18.75	-0.05	-0.27%	17.89	19.11	121683	22516	3.34%
2026-07-08	20.38	18.80	-1.71	-8.34%	18.80	20.50	144371	27924	3.96%
2026-07-07	21.28	20.51	-1.16	-5.35%	20.36	21.78	127986	26670	3.51%
2026-07-06	21.90	21.67	-0.22	-1.01%	21.22	22.86	208678	46037	5.72%
2026-07-03	21.60	21.89	0.67	3.16%	21.26	22.45	193686	42388	5.31%
2026-07-02	21.16	21.22	0.17	0.81%	21.03	22.12	129478	28046	3.55%
2026-07-01	22.26	21.05	-0.49	-2.27%	20.90	22.45	147655	31464	4.05%
2026-06-30	19.26	21.54	1.96	10.01%	19.05	21.54	138323	28208	3.79%
2026-06-29	19.68	19.58	-0.14	-0.71%	18.96	20.01	104423	20286	2.86%
2026-06-26	20.65	19.72	-1.10	-5.28%	19.63	20.75	119195	23994	3.27%
2026-06-25	21.65	20.82	-1.00	-4.58%	20.58	22.15	141361	29799	3.88%
2026-06-24	21.61	21.82	0.17	0.79%	20.81	22.15	147457	31823	4.04%
2026-06-23	21.79	21.65	-0.16	-0.73%	20.98	22.01	146355	31545	4.01%
2026-06-22	21.30	21.81	0.50	2.35%	20.61	21.99	150192	31965	4.12%
2026-06-18	21.20	21.31	-0.01	-0.05%	20.37	21.50	115744	24334	3.17%
2026-06-17	20.98	21.32	0.56	2.70%	20.68	21.83	135302	28795	3.71%
2026-06-16	20.66	20.76	0.10	0.48%	20.41	21.08	89262	18506	2.45%
2026-06-15	20.41	20.66	0.25	1.22%	20.14	20.91	106880	21929	2.93%
2026-06-12	21.20	20.41	-0.56	-2.67%	20.22	21.58	116005	23952	3.18%
2026-06-11	20.99	20.97	-0.29	-1.36%	20.79	21.49	75004	15808	2.06%
2026-06-10	21.73	21.26	-0.52	-2.39%	20.66	21.73	99707	21070	2.73%
2026-06-09	21.66	21.90	0.55	2.58%	21.22	22.08	99974	21615	2.74%
2026-06-08	21.99	21.35	-1.21	-5.36%	21.08	22.14	135198	29215	3.71%
2026-06-05	21.36	22.56	1.00	4.64%	21.01	23.25	199884	44343	5.48%
2026-06-04	22.28	21.56	-0.82	-3.66%	21.30	22.41	141637	30628	3.89%
2026-06-03	22.17	22.38	-0.01	-0.04%	21.90	22.99	125079	28060	3.43%
2026-06-02	22.81	22.39	-0.41	-1.80%	22.10	23.08	144357	32376	3.96%
2026-06-01	23.90	22.80	-1.15	-4.80%	22.71	24.11	177994	41330	4.88%
2026-05-29	23.20	23.95	0.89	3.86%	23.01	25.22	273393	66550	7.50%
2026-05-28	22.19	23.06	0.47	2.08%	21.67	23.23	267383	59722	7.33%
2026-05-27	23.74	22.59	-1.75	-7.19%	21.93	24.24	424632	97544	11.65%
2026-05-26	25.25	24.34	-2.70	-9.99%	24.34	25.59	288302	71275	7.91%
2026-05-25	25.55	27.04	1.49	5.83%	25.23	27.79	433342	115215	11.89%
2026-05-22	23.50	25.55	2.32	9.99%	23.50	25.55	239173	58802	6.56%
2026-05-21	22.00	23.23	1.43	6.56%	21.80	23.98	408010	95573	11.19%
2026-05-20	22.47	21.80	-0.42	-1.89%	21.26	22.50	222008	48226	6.09%
2026-05-19	20.50	22.22	2.02	10.00%	20.35	22.22	241409	51749	6.62%
2026-05-18	20.00	20.20	-0.02	-0.10%	19.70	20.30	135527	27029	3.72%
2026-05-15	20.29	20.22	-0.06	-0.30%	19.67	21.00	224968	46080	6.17%
2026-05-14	20.18	20.28	0.09	0.45%	20.05	20.96	185300	37961	5.08%
2026-05-13	20.25	20.19	-0.32	-1.56%	19.66	20.28	204008	40815	5.60%
2026-05-12	20.20	20.51	0.37	1.84%	19.80	21.08	212118	43355	5.82%
2026-05-11	19.80	20.14	0.24	1.21%	19.65	21.05	284672	57635	7.81%
2026-05-08	18.48	19.90	1.18	6.30%	18.25	20.20	304023	58484	8.34%
2026-05-07	17.90	18.72	0.87	4.87%	17.85	18.81	209144	38732	5.74%
2026-05-06	18.20	17.85	-0.28	-1.54%	17.77	18.24	150156	27021	4.12%
2026-04-30	17.93	18.13	0.04	0.22%	17.70	18.27	133124	24044	3.65%