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
2026-09-16	11.10	11.06	-0.44	-3.83%	10.67	11.12	114689	12480	4.46%
2026-09-15	11.65	11.50	0.12	1.05%	11.40	11.95	107190	12487	4.17%
2026-09-14	11.35	11.38	0.23	2.06%	11.18	11.69	92056	10535	3.58%
2026-09-11	11.32	11.15	-0.38	-3.30%	10.99	11.42	90035	10007	3.50%
2026-09-10	11.40	11.53	0.02	0.17%	11.26	11.57	78269	8969	3.04%
2026-09-09	11.72	11.51	-0.32	-2.70%	11.44	11.73	105154	12117	4.09%
2026-09-08	12.00	11.83	-0.33	-2.71%	11.72	12.10	147262	17484	5.73%
2026-09-07	12.41	12.16	-0.39	-3.11%	12.01	12.41	183069	22286	7.12%
2026-09-04	12.67	12.55	0.33	2.70%	12.44	13.19	274753	35315	10.68%
2026-09-03	12.57	12.22	-0.42	-3.32%	12.18	12.82	156215	19415	6.07%
2026-09-02	12.67	12.64	-0.21	-1.63%	12.41	12.85	213329	26922	8.29%
2026-09-01	11.81	12.85	0.98	8.26%	11.76	13.72	299640	38339	11.65%
2026-08-31	11.95	11.87	-0.33	-2.70%	11.73	12.17	142312	16897	5.53%
2026-08-28	13.00	12.20	-0.24	-1.93%	12.18	13.08	189739	23634	7.38%
2026-08-27	12.58	12.44	0.00	0.00%	12.34	13.14	215167	27086	8.37%
2026-08-26	12.41	12.44	-0.15	-1.19%	12.21	12.87	249210	31135	9.69%
2026-08-25	11.91	12.59	0.62	5.18%	11.68	13.00	314588	39059	12.23%
2026-08-24	11.22	11.97	0.54	4.72%	11.21	12.22	238918	28259	9.29%
2026-08-21	11.14	11.43	-0.06	-0.52%	11.04	11.68	157542	17926	6.13%
2026-08-20	11.61	11.49	-0.09	-0.78%	11.38	12.10	171186	19958	6.83%
2026-08-19	12.00	11.58	-0.77	-6.23%	11.51	12.19	204095	24032	8.14%
2026-08-18	11.15	12.35	1.14	10.17%	10.97	13.14	325513	38969	12.98%
2026-08-17	11.16	11.21	0.09	0.81%	10.91	11.25	68356	7599	2.73%
2026-08-14	11.22	11.12	-0.11	-0.98%	10.97	11.33	78022	8658	3.11%
2026-08-13	11.51	11.23	-0.32	-2.77%	11.23	11.61	117301	13371	4.68%
2026-08-12	11.48	11.55	0.01	0.09%	11.41	11.63	104415	12000	4.16%
2026-08-11	11.60	11.54	-0.24	-2.04%	11.40	11.82	152880	17728	6.10%
2026-08-10	11.70	11.78	-0.08	-0.67%	11.54	12.10	215052	25235	8.58%
2026-08-07	12.44	11.86	-0.70	-5.57%	11.34	12.44	363092	42374	14.48%
2026-08-06	10.54	12.56	2.09	19.96%	10.46	12.56	212943	26043	8.49%
2026-08-05	10.49	10.47	0.07	0.67%	10.36	10.65	67860	7120	2.71%
2026-08-04	10.24	10.40	0.22	2.16%	10.18	10.49	62377	6455	2.49%
2026-08-03	10.15	10.18	-0.03	-0.29%	10.03	10.25	44347	4503	1.77%
2026-07-31	9.99	10.21	0.30	3.03%	9.99	10.37	66977	6831	2.67%
2026-07-30	9.90	9.91	-0.06	-0.60%	9.86	10.18	66173	6642	2.64%
2026-07-29	9.70	9.97	0.21	2.15%	9.63	10.00	62003	6124	2.47%
2026-07-28	9.47	9.76	0.23	2.41%	9.44	9.88	69684	6806	2.78%
2026-07-27	9.20	9.53	0.37	4.04%	9.08	9.58	50477	4770	2.01%
2026-07-24	9.49	9.16	-0.38	-3.98%	9.16	9.49	37430	3480	1.49%
2026-07-23	9.36	9.54	0.08	0.85%	9.35	9.55	44710	4228	1.78%
2026-07-22	9.51	9.46	-0.21	-2.17%	9.38	9.76	58939	5612	2.35%
2026-07-21	9.27	9.67	0.33	3.53%	9.20	9.70	91243	8689	3.64%
2026-07-20	9.44	9.34	0.02	0.21%	9.11	9.74	68253	6473	2.72%
2026-07-17	9.70	9.32	-0.39	-4.02%	9.18	9.78	62736	5942	2.50%
2026-07-16	9.56	9.71	0.14	1.46%	9.36	9.90	66233	6428	2.64%
2026-07-15	9.40	9.57	0.14	1.48%	9.33	9.70	52200	4992	2.08%
2026-07-14	9.37	9.43	0.00	0.00%	9.05	9.46	55062	5096	2.20%
2026-07-13	10.16	9.43	-0.84	-8.18%	9.34	10.20	95929	9249	3.83%
2026-07-10	9.80	10.27	0.47	4.80%	9.69	10.65	116808	12038	4.66%
2026-07-09	10.18	9.80	-0.43	-4.20%	9.56	10.23	87502	8601	3.49%
2026-07-08	10.08	10.23	0.11	1.09%	9.94	10.33	58653	5970	2.34%
2026-07-07	10.40	10.12	-0.39	-3.71%	10.10	10.82	69514	7198	2.77%
2026-07-06	11.00	10.51	-0.55	-4.97%	10.51	11.08	63580	6801	2.54%
2026-07-03	11.01	11.06	0.10	0.91%	10.82	11.14	65345	7181	2.61%
2026-07-02	11.25	10.96	-0.48	-4.20%	10.88	11.45	96579	10730	3.85%
2026-07-01	11.02	11.44	0.35	3.16%	10.92	11.65	136584	15515	5.45%
2026-06-30	10.57	11.09	0.55	5.22%	10.34	11.70	127595	14152	5.09%
2026-06-29	10.86	10.54	-0.16	-1.50%	10.33	10.97	79644	8420	3.18%
2026-06-26	11.30	10.70	-0.70	-6.14%	10.66	11.38	100387	10942	4.00%
2026-06-25	11.45	11.40	-0.13	-1.13%	11.21	11.80	105625	12052	4.21%
2026-06-24	11.88	11.53	-0.57	-4.71%	11.23	12.00	158892	18354	6.34%
2026-06-23	12.11	12.10	-0.07	-0.58%	12.01	12.85	216671	26726	8.64%
2026-06-22	11.68	12.17	0.49	4.20%	11.58	12.50	241106	28970	9.62%
2026-06-18	12.00	11.68	-0.69	-5.58%	11.60	12.28	267106	31729	10.65%
2026-06-17	10.25	12.37	2.06	19.98%	10.22	12.37	267815	30770	10.68%
2026-06-16	10.35	10.31	-0.04	-0.39%	10.10	10.35	49240	5030	1.96%
2026-06-15	10.17	10.35	0.23	2.27%	10.15	10.63	64841	6742	2.59%
2026-06-12	10.17	10.12	0.18	1.81%	10.01	10.31	62531	6366	2.49%
2026-06-11	10.11	9.94	-0.28	-2.74%	9.81	10.17	49889	4957	1.99%
2026-06-10	10.25	10.22	-0.12	-1.16%	10.06	10.52	60093	6169	2.40%
2026-06-09	10.47	10.34	-0.03	-0.29%	10.20	10.50	41851	4328	1.67%