飞天诚信 (300386) - 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
2026-06-05	10.62	10.65	-0.03	-0.28%	10.51	10.87	53296	5697	2.13%
2026-06-04	10.71	10.68	-0.08	-0.74%	10.58	10.82	34850	3723	1.39%
2026-06-03	11.03	10.76	-0.14	-1.28%	10.68	11.03	40777	4412	1.63%
2026-06-02	11.20	10.90	-0.22	-1.98%	10.68	11.20	57421	6235	2.29%
2026-06-01	10.75	11.12	0.32	2.96%	10.75	11.37	73677	8237	2.94%
2026-05-29	11.40	10.80	-0.51	-4.51%	10.73	11.40	60785	6659	2.42%
2026-05-28	11.40	11.31	-0.04	-0.35%	10.98	11.40	67455	7553	2.69%
2026-05-27	11.78	11.35	-0.50	-4.22%	11.25	11.87	59821	6847	2.39%
2026-05-26	11.68	11.85	0.10	0.85%	11.61	12.10	65861	7790	2.63%
2026-05-25	11.88	11.75	-0.12	-1.01%	11.51	12.07	55399	6500	2.21%
2026-05-22	11.84	11.87	0.12	1.02%	11.61	11.96	42827	5050	1.71%
2026-05-21	12.24	11.75	-0.44	-3.61%	11.72	12.38	62333	7536	2.49%
2026-05-20	12.32	12.19	-0.18	-1.46%	12.02	12.37	46671	5675	1.86%
2026-05-19	12.34	12.37	0.08	0.65%	12.16	12.51	44640	5514	1.78%
2026-05-18	12.15	12.30	0.15	1.23%	12.02	12.40	47868	5859	1.91%
2026-05-15	12.41	12.15	-0.26	-2.10%	12.04	12.53	69161	8474	2.76%
2026-05-14	13.09	12.41	-0.58	-4.46%	12.40	13.09	60100	7596	2.40%
2026-05-13	13.00	12.99	-0.03	-0.23%	12.85	13.06	49452	6411	1.97%
2026-05-12	13.19	13.02	-0.22	-1.66%	12.97	13.27	56520	7407	2.25%
2026-05-11	13.08	13.24	0.19	1.46%	13.08	13.57	73228	9753	2.92%
2026-05-08	12.70	13.05	0.26	2.03%	12.69	13.09	60714	7878	2.42%
2026-05-07	12.96	12.79	-0.08	-0.62%	12.72	12.98	44055	5634	1.76%
2026-05-06	12.86	12.87	0.18	1.42%	12.78	13.02	56941	7347	2.27%
2026-04-30	12.66	12.69	0.08	0.63%	12.56	12.78	28051	3552	1.12%
2026-04-29	12.40	12.61	0.13	1.04%	12.35	12.70	33237	4194	1.33%
2026-04-28	12.76	12.48	-0.37	-2.88%	12.38	12.80	48928	6144	1.95%
2026-04-27	12.58	12.85	0.10	0.78%	12.47	12.89	52037	6613	2.08%
2026-04-24	12.77	12.75	-0.02	-0.16%	12.61	12.88	63856	8138	2.55%
2026-04-23	13.85	12.77	-1.40	-9.88%	12.70	13.86	168588	22028	6.72%
2026-04-22	14.05	14.17	0.08	0.57%	13.94	14.17	35756	5029	1.43%
2026-04-21	14.29	14.09	-0.26	-1.81%	13.98	14.37	43719	6164	1.74%
2026-04-20	14.36	14.35	-0.10	-0.69%	14.30	14.49	45053	6479	1.80%
2026-04-17	14.35	14.45	0.05	0.35%	14.31	14.53	47229	6814	1.88%
2026-04-16	14.33	14.40	0.19	1.34%	14.18	14.41	42676	6107	1.70%
2026-04-15	14.61	14.21	-0.24	-1.66%	14.18	14.69	49544	7104	1.98%
2026-04-14	14.44	14.45	0.10	0.70%	14.27	14.57	43387	6248	1.73%
2026-04-13	14.42	14.35	-0.30	-2.05%	14.23	14.45	54634	7832	2.18%
2026-04-10	14.37	14.65	0.51	3.61%	14.27	14.83	95894	13994	3.82%
2026-04-09	14.44	14.14	-0.42	-2.88%	14.12	14.49	49832	7101	1.99%
2026-04-08	14.30	14.56	0.46	3.26%	14.30	14.60	60255	8726	2.40%
2026-04-07	13.60	14.10	0.38	2.77%	13.60	14.22	53635	7558	2.14%
2026-04-03	14.12	13.72	-0.10	-0.72%	13.72	14.37	45020	6261	1.80%
2026-04-02	14.10	13.82	-0.36	-2.54%	13.72	14.20	39332	5478	1.57%
2026-04-01	14.25	14.18	0.20	1.43%	14.10	14.29	33472	4754	1.33%
2026-03-31	14.34	13.98	-0.27	-1.89%	13.97	14.45	33871	4807	1.35%
2026-03-30	14.11	14.25	-0.07	-0.49%	14.00	14.26	29537	4180	1.18%
2026-03-27	13.96	14.32	0.21	1.49%	13.90	14.40	33006	4708	1.32%
2026-03-26	14.57	14.11	-0.46	-3.16%	14.04	14.64	41542	5925	1.66%
2026-03-25	14.52	14.57	0.07	0.48%	14.46	14.67	38177	5560	1.52%
2026-03-24	14.32	14.50	0.49	3.50%	14.07	14.53	41823	5971	1.67%
2026-03-23	14.50	14.01	-0.83	-5.59%	13.95	14.59	61556	8781	2.45%
2026-03-20	15.69	14.84	-0.69	-4.44%	14.80	15.74	59599	9025	2.38%
2026-03-19	15.63	15.53	-0.29	-1.83%	15.48	15.90	39830	6239	1.59%
2026-03-18	15.76	15.82	0.07	0.44%	15.51	15.90	33793	5308	1.35%
2026-03-17	15.99	15.75	-0.24	-1.50%	15.68	16.05	48387	7668	1.93%
2026-03-16	15.87	15.99	0.39	2.50%	15.75	16.15	60503	9657	2.41%
2026-03-13	16.00	15.60	-0.62	-3.82%	15.53	16.18	64794	10194	2.58%
2026-03-12	15.97	16.22	0.26	1.63%	15.95	16.38	74444	12046	2.97%
2026-03-11	16.06	15.96	-0.11	-0.68%	15.94	16.25	42847	6876	1.71%
2026-03-10	16.13	16.07	0.10	0.63%	15.91	16.29	46535	7487	1.86%
2026-03-09	15.90	15.97	-0.15	-0.93%	15.52	16.03	54866	8648	2.19%
2026-03-06	16.00	16.12	0.09	0.56%	15.88	16.17	37699	6052	1.50%
2026-03-05	15.85	16.03	0.48	3.09%	15.84	16.10	49231	7874	1.96%
2026-03-04	15.61	15.55	-0.18	-1.14%	15.45	15.79	43103	6739	1.72%
2026-03-03	16.16	15.73	-0.43	-2.66%	15.72	16.40	62534	10051	2.49%
2026-03-02	16.78	16.16	-0.91	-5.33%	16.12	16.80	85332	13935	3.40%
2026-02-27	16.89	17.07	0.12	0.71%	16.89	17.24	52710	8995	2.10%
2026-02-26	17.17	16.95	-0.13	-0.76%	16.91	17.48	67409	11538	2.69%