佳讯飞鸿 (300213) - 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
2026-09-16	6.30	6.42	0.13	2.07%	6.23	6.47	90147	5756	1.63%
2026-09-15	6.50	6.29	-0.20	-3.08%	6.25	6.53	112786	7165	2.04%
2026-09-14	6.53	6.49	-0.11	-1.67%	6.43	6.58	102432	6659	1.85%
2026-09-11	6.57	6.60	0.03	0.46%	6.49	6.64	119952	7867	2.17%
2026-09-10	6.57	6.57	-0.04	-0.61%	6.51	6.64	63443	4169	1.15%
2026-09-09	6.56	6.61	0.04	0.61%	6.51	6.66	88929	5856	1.61%
2026-09-08	6.52	6.57	0.07	1.08%	6.48	6.67	87900	5788	1.59%
2026-09-07	6.50	6.50	0.00	0.00%	6.45	6.58	88239	5729	1.60%
2026-09-04	6.53	6.50	0.01	0.15%	6.45	6.65	90542	5949	1.64%
2026-09-03	6.58	6.49	-0.10	-1.52%	6.48	6.64	98119	6425	1.78%
2026-09-02	6.48	6.59	0.04	0.61%	6.43	6.63	105552	6914	1.91%
2026-09-01	6.43	6.55	0.09	1.39%	6.42	6.60	124131	8093	2.25%
2026-08-31	6.32	6.46	0.07	1.10%	6.31	6.48	94423	6053	1.71%
2026-08-28	6.35	6.39	0.02	0.31%	6.32	6.45	71912	4597	1.30%
2026-08-27	6.35	6.37	0.01	0.16%	6.30	6.39	82377	5227	1.49%
2026-08-26	6.45	6.36	-0.04	-0.63%	6.28	6.46	82526	5250	1.49%
2026-08-25	6.18	6.40	0.23	3.73%	6.11	6.44	121984	7706	2.21%
2026-08-24	6.22	6.17	-0.07	-1.12%	6.09	6.28	87985	5417	1.59%
2026-08-21	6.27	6.24	-0.02	-0.32%	6.10	6.29	84228	5240	1.52%
2026-08-20	6.11	6.26	0.20	3.30%	6.06	6.28	116280	7218	2.10%
2026-08-19	6.30	6.06	-0.29	-4.57%	6.06	6.31	130091	7990	2.35%
2026-08-18	6.40	6.35	-0.07	-1.09%	6.25	6.40	139145	8793	2.52%
2026-08-17	6.46	6.42	-0.10	-1.53%	6.23	6.55	221212	14050	4.00%
2026-08-14	6.59	6.52	-0.07	-1.06%	6.44	6.66	142011	9276	2.57%
2026-08-13	6.57	6.59	0.00	0.00%	6.55	6.72	143852	9529	2.60%
2026-08-12	6.41	6.59	0.14	2.17%	6.41	6.60	99484	6507	1.80%
2026-08-11	6.43	6.45	0.00	0.00%	6.35	6.50	87012	5606	1.58%
2026-08-10	6.31	6.45	0.12	1.90%	6.23	6.47	121436	7761	2.20%
2026-08-07	6.38	6.33	-0.07	-1.09%	6.22	6.43	123529	7773	2.24%
2026-08-06	6.26	6.40	0.09	1.43%	6.26	6.46	143647	9152	2.60%
2026-08-05	6.32	6.31	-0.03	-0.47%	6.25	6.40	136607	8650	2.47%
2026-08-04	6.32	6.34	-0.01	-0.16%	6.29	6.45	154034	9768	2.79%
2026-08-03	6.17	6.35	0.22	3.59%	6.11	6.36	178386	11131	3.23%
2026-07-31	5.95	6.13	0.21	3.55%	5.95	6.18	153939	9394	2.79%
2026-07-30	5.96	5.92	-0.07	-1.17%	5.91	6.10	144637	8689	2.62%
2026-07-29	5.90	5.99	0.14	2.39%	5.81	6.01	160446	9528	2.91%
2026-07-28	5.73	5.85	0.16	2.81%	5.65	5.90	190279	11102	3.45%
2026-07-27	5.51	5.69	0.16	2.89%	5.46	5.75	133234	7540	2.41%
2026-07-24	5.61	5.53	-0.14	-2.47%	5.52	5.67	100282	5606	1.82%
2026-07-23	5.53	5.67	0.15	2.72%	5.48	5.68	129185	7228	2.34%
2026-07-22	5.62	5.52	-0.11	-1.95%	5.47	5.66	126570	7042	2.29%
2026-07-21	5.57	5.63	0.04	0.72%	5.33	5.69	193687	10723	3.51%
2026-07-20	5.69	5.59	-0.08	-1.41%	5.47	5.85	179149	10135	3.24%
2026-07-17	5.90	5.67	-0.30	-5.03%	5.63	6.00	181393	10508	3.28%
2026-07-16	5.87	5.97	0.07	1.19%	5.82	6.07	145438	8681	2.63%
2026-07-15	5.92	5.90	-0.05	-0.84%	5.81	6.01	151927	8982	2.75%
2026-07-14	5.84	5.95	0.14	2.41%	5.66	5.98	160439	9326	2.91%
2026-07-13	6.11	5.81	-0.31	-5.07%	5.80	6.17	157316	9317	2.85%
2026-07-10	5.90	6.12	0.17	2.86%	5.82	6.31	196515	12054	3.56%
2026-07-09	5.92	5.95	0.01	0.17%	5.72	5.98	150086	8798	2.72%
2026-07-08	5.89	5.94	0.06	1.02%	5.86	6.05	123074	7313	2.23%
2026-07-07	6.02	5.88	-0.14	-2.33%	5.82	6.04	107015	6312	1.94%
2026-07-06	6.16	6.02	-0.14	-2.27%	6.02	6.23	133392	8137	2.42%
2026-07-03	6.12	6.16	0.12	1.99%	6.05	6.21	115096	7071	2.08%
2026-07-02	6.13	6.04	-0.12	-1.95%	6.00	6.23	133047	8141	2.41%
2026-07-01	6.10	6.16	0.10	1.65%	6.04	6.28	136847	8448	2.48%
2026-06-30	5.94	6.06	0.10	1.68%	5.87	6.17	156668	9483	2.84%
2026-06-29	6.05	5.96	-0.12	-1.97%	5.82	6.12	148128	8760	2.68%
2026-06-26	6.26	6.08	-0.20	-3.18%	6.04	6.26	128141	7853	2.32%
2026-06-25	6.40	6.28	-0.15	-2.33%	6.19	6.45	142859	8975	2.59%
2026-06-24	6.72	6.43	-0.29	-4.32%	6.37	6.72	200216	12952	3.63%
2026-06-23	6.72	6.72	-0.01	-0.15%	6.67	6.86	120921	8194	2.19%
2026-06-22	6.81	6.73	-0.07	-1.03%	6.47	6.87	161080	10644	2.92%
2026-06-18	6.83	6.80	-0.07	-1.02%	6.74	6.90	90696	6179	1.64%
2026-06-17	6.98	6.87	-0.18	-2.55%	6.81	7.04	107861	7444	1.95%
2026-06-16	6.95	7.05	0.09	1.29%	6.81	7.08	96675	6732	1.75%
2026-06-15	6.89	6.96	0.13	1.90%	6.86	7.04	100537	6999	1.82%
2026-06-12	6.76	6.83	0.16	2.40%	6.68	6.92	97512	6652	1.77%
2026-06-11	6.78	6.67	-0.19	-2.77%	6.56	6.83	101248	6738	1.83%
2026-06-10	7.02	6.86	-0.21	-2.97%	6.64	7.08	163243	11112	2.96%
2026-06-09	7.06	7.07	0.05	0.71%	6.99	7.16	77194	5450	1.40%