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
2026-05-07	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%
2026-03-16	27.88	28.18	0.21	0.75%	26.98	28.35	278845	77104	4.95%
2026-03-13	27.74	27.97	-0.14	-0.50%	27.63	28.86	270421	76315	4.80%
2026-03-12	28.60	28.11	-0.47	-1.64%	27.75	28.98	285591	80626	5.07%
2026-03-11	29.01	28.58	-0.31	-1.07%	28.51	29.61	322570	93583	5.72%
2026-03-10	28.32	28.89	1.31	4.75%	28.11	29.07	381724	109728	6.77%
2026-03-09	27.22	27.58	-0.83	-2.92%	26.34	27.74	431445	116306	7.65%
2026-03-06	28.64	28.41	-0.40	-1.39%	28.17	28.84	294940	83895	5.23%
2026-03-05	29.65	28.81	-0.02	-0.07%	28.58	29.87	429278	125662	7.61%
2026-03-04	28.62	28.83	0.03	0.10%	28.60	29.80	380343	110789	6.75%
2026-03-03	31.22	28.80	-2.02	-6.55%	28.68	31.26	610151	180622	10.82%
2026-03-02	30.99	30.82	-0.95	-2.99%	30.63	31.68	552229	171228	9.79%
2026-02-27	32.40	31.77	-1.65	-4.94%	31.44	32.57	666097	211780	11.81%
2026-02-26	32.18	33.42	1.44	4.50%	31.70	34.10	843872	277139	14.97%
2026-02-25	30.80	31.98	1.53	5.02%	29.91	32.76	747595	233537	13.26%
2026-02-24	29.01	30.45	2.09	7.37%	28.70	31.54	615662	184690	10.92%
2026-02-13	28.80	28.36	-0.86	-2.94%	28.20	29.13	358558	102926	6.36%
2026-02-12	28.82	29.22	0.41	1.42%	28.56	29.53	446501	129274	7.92%
2026-02-11	27.81	28.81	0.65	2.31%	27.81	29.91	528505	153287	9.37%
2026-02-10	28.01	28.16	0.45	1.62%	27.98	29.38	543634	155302	9.64%
2026-02-09	27.30	27.71	1.12	4.21%	27.00	28.14	445802	122987	7.91%
2026-02-06	25.77	26.59	0.35	1.33%	25.50	27.30	453667	121325	8.05%
2026-02-05	27.20	26.24	-1.74	-6.22%	25.73	27.30	527458	138767	9.35%
2026-02-04	27.82	27.98	-0.25	-0.89%	27.23	28.17	458957	127368	8.14%
2026-02-03	27.28	28.23	1.79	6.77%	27.05	28.73	680318	190980	12.07%
2026-02-02	27.44	26.44	-1.31	-4.72%	26.42	27.93	467497	126825	8.29%
2026-01-30	25.87	27.75	1.61	6.16%	25.75	28.12	733579	198799	13.01%
2026-01-29	27.10	26.14	-1.02	-3.76%	26.11	27.69	449909	120781	7.98%
2026-01-28	27.50	27.16	0.73	2.76%	26.73	27.87	572057	155350	10.15%