飞凯材料 (300398) - 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
2026-06-24	45.89	54.70	7.40	15.64%	45.35	55.38	1059894	530858	18.80%
2026-06-23	48.35	47.30	-1.58	-3.23%	45.80	48.98	692996	328580	12.29%
2026-06-22	47.50	48.88	2.78	6.03%	47.45	50.66	924210	452362	16.39%
2026-06-18	46.60	46.10	-0.83	-1.77%	45.54	47.36	663068	305666	11.76%
2026-06-17	43.85	46.93	1.77	3.92%	43.70	48.27	893403	415186	15.84%
2026-06-16	43.32	45.16	1.71	3.94%	42.65	45.66	868036	385661	15.39%
2026-06-15	41.50	43.45	3.27	8.14%	40.38	43.66	723359	307273	12.83%
2026-06-12	44.56	40.18	-2.71	-6.32%	39.81	45.47	906126	383016	16.07%
2026-06-11	42.09	42.89	-1.91	-4.26%	40.23	45.00	1076478	451707	19.09%
2026-06-10	42.39	44.80	0.46	1.04%	42.19	45.88	1047164	467655	18.57%
2026-06-09	41.35	44.34	4.59	11.55%	41.05	44.99	850627	366662	15.09%
2026-06-08	39.17	39.75	-1.48	-3.59%	38.89	41.97	557585	224835	9.89%
2026-06-05	40.99	41.23	-0.11	-0.27%	39.78	42.79	686732	284985	12.18%
2026-06-04	37.91	41.34	2.74	7.10%	37.91	42.00	791695	322380	14.04%
2026-06-03	36.66	38.60	3.07	8.64%	36.60	40.37	762447	296140	13.52%
2026-06-02	35.14	35.53	0.39	1.11%	34.28	35.91	333909	117731	5.92%
2026-06-01	36.48	35.14	-1.29	-3.54%	35.01	37.12	418557	150830	7.42%
2026-05-29	39.84	36.43	-3.41	-8.56%	36.02	40.09	694423	259018	12.32%
2026-05-28	38.00	39.84	1.78	4.68%	37.72	40.15	592648	232842	10.51%
2026-05-27	40.12	38.06	-2.09	-5.21%	37.51	40.48	611616	237628	10.85%
2026-05-26	41.80	40.15	-1.19	-2.88%	39.10	43.10	763005	310604	13.53%
2026-05-25	38.71	41.34	3.36	8.85%	37.40	41.55	781057	310572	13.85%
2026-05-22	37.10	37.98	1.22	3.32%	36.90	38.36	463608	174336	8.22%
2026-05-21	39.80	36.76	-2.43	-6.20%	36.40	40.98	774048	302621	13.73%
2026-05-20	37.81	39.19	1.17	3.08%	37.40	39.55	659351	256538	11.69%
2026-05-19	38.69	38.02	-0.40	-1.04%	36.22	38.76	499984	186447	8.87%
2026-05-18	38.18	38.42	0.24	0.63%	37.18	38.99	495649	189826	8.79%
2026-05-15	39.50	38.18	-0.94	-2.40%	37.70	40.21	607022	234003	10.77%
2026-05-14	41.30	39.12	-2.69	-6.43%	38.90	41.55	743462	296408	13.19%
2026-05-13	38.36	41.81	2.97	7.65%	38.20	42.22	793785	321731	14.08%
2026-05-12	38.20	38.84	0.73	1.92%	37.88	39.55	745724	288409	13.23%
2026-05-11	37.01	38.11	2.84	8.05%	37.01	39.17	851232	325062	15.10%
2026-05-08	35.00	35.27	-0.55	-1.54%	34.98	36.49	699086	248035	12.40%
2026-05-07	33.27	35.82	4.25	13.46%	32.61	36.22	984954	340595	17.47%
2026-05-06	31.11	31.57	1.16	3.81%	31.11	32.10	443017	139960	7.86%
2026-04-30	30.96	30.41	-0.52	-1.68%	30.12	31.39	374656	114425	6.64%
2026-04-29	30.82	30.93	-0.62	-1.97%	30.22	31.29	344447	106435	6.11%
2026-04-28	30.45	31.55	0.77	2.50%	30.35	32.42	535282	168549	9.49%
2026-04-27	30.91	30.78	0.17	0.56%	30.61	31.78	437706	136677	7.76%
2026-04-24	31.46	30.61	-1.09	-3.44%	30.49	31.88	409617	126948	7.26%
2026-04-23	31.80	31.70	-0.03	-0.09%	30.77	32.25	606481	190799	10.76%
2026-04-22	30.50	31.73	1.58	5.24%	29.95	31.88	782801	243666	13.88%
2026-04-21	29.80	30.15	0.33	1.11%	29.48	30.28	405455	121303	7.19%
2026-04-20	29.92	29.82	0.57	1.95%	29.52	30.41	430825	128968	7.64%
2026-04-17	28.93	29.25	0.05	0.17%	28.77	29.96	414278	121666	7.35%
2026-04-16	27.64	29.20	1.54	5.57%	27.44	29.67	558942	160603	9.91%
2026-04-15	28.44	27.66	-0.75	-2.64%	27.50	28.57	320036	89496	5.68%
2026-04-14	28.11	28.41	0.68	2.45%	27.72	28.91	468371	132932	8.31%
2026-04-13	26.52	27.73	0.89	3.32%	26.52	27.93	402462	110059	7.14%
2026-04-10	27.66	26.84	-0.43	-1.58%	26.84	27.83	318654	87071	5.65%
2026-04-09	27.10	27.27	-0.42	-1.52%	27.03	27.75	275671	75447	4.89%
2026-04-08	27.14	27.69	1.56	5.97%	26.78	27.69	379257	103519	6.73%
2026-04-07	26.06	26.13	0.15	0.58%	25.81	26.68	251345	65971	4.46%
2026-04-03	25.88	25.98	0.38	1.48%	25.76	26.45	275050	71814	4.88%
2026-04-02	25.83	25.60	-0.38	-1.46%	25.47	26.30	193498	50013	3.43%
2026-04-01	26.27	25.98	0.38	1.48%	25.80	26.46	235882	61556	4.18%
2026-03-31	26.03	25.60	-0.48	-1.84%	25.25	26.30	251490	64653	4.46%
2026-03-30	25.22	26.08	0.41	1.60%	24.86	26.32	273557	70034	4.85%
2026-03-27	24.33	25.67	0.66	2.64%	24.15	25.88	209698	53255	3.72%
2026-03-26	25.20	25.01	-0.35	-1.38%	24.84	25.53	179676	45194	3.19%
2026-03-25	24.92	25.36	0.95	3.89%	24.88	25.66	282261	71457	5.01%
2026-03-24	24.68	24.41	0.30	1.24%	23.61	24.70	230701	55648	4.09%
2026-03-23	25.50	24.11	-1.65	-6.41%	23.81	25.50	288942	71126	5.12%
2026-03-20	26.71	25.76	-0.71	-2.68%	25.71	27.08	237346	62788	4.21%
2026-03-19	27.00	26.47	-1.15	-4.16%	26.26	27.10	260778	69497	4.62%
2026-03-18	27.31	27.62	0.72	2.68%	27.05	27.69	215029	58983	3.81%
2026-03-17	28.19	26.90	-1.28	-4.54%	26.90	28.25	265166	72807	4.70%