飞荣达 (300602) - 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
2026-03-20	33.35	32.32	-0.81	-2.44%	32.26	33.85	158110	52276	4.00%
2026-03-19	33.07	33.13	-0.75	-2.21%	32.85	33.88	155335	51605	3.93%
2026-03-18	33.54	33.88	0.77	2.33%	33.02	34.10	235340	79203	5.95%
2026-03-17	35.51	33.11	-2.32	-6.55%	33.00	35.63	250553	84898	6.34%
2026-03-16	35.01	35.43	0.50	1.43%	33.58	35.66	225584	78114	5.71%
2026-03-13	35.41	34.93	-0.59	-1.66%	34.91	36.35	217013	77197	5.49%
2026-03-12	36.83	35.52	-2.22	-5.88%	35.08	36.97	373542	134004	9.45%
2026-03-11	37.62	37.74	0.12	0.32%	37.19	38.54	274108	103673	6.93%
2026-03-10	36.11	37.62	2.28	6.45%	35.96	37.75	340703	126165	8.62%
2026-03-09	35.12	35.34	-1.30	-3.55%	33.36	35.48	347021	119184	8.78%
2026-03-06	37.35	36.64	-0.80	-2.14%	36.45	38.22	329224	122645	8.33%
2026-03-05	38.56	37.44	0.32	0.86%	37.09	39.09	381631	145279	9.65%
2026-03-04	36.51	37.12	0.10	0.27%	36.01	38.49	271357	101564	6.86%
2026-03-03	39.92	37.02	-3.17	-7.89%	36.88	40.12	458700	174387	11.60%
2026-03-02	38.94	40.19	1.10	2.81%	38.16	41.87	571043	232034	14.44%
2026-02-27	40.40	39.09	-1.62	-3.98%	38.80	40.50	410770	160844	10.39%
2026-02-26	37.60	40.71	2.71	7.13%	36.70	41.13	691652	270208	17.49%
2026-02-25	36.00	38.00	2.25	6.29%	35.77	38.30	446875	166398	11.30%
2026-02-24	36.40	35.75	-0.31	-0.86%	35.01	36.66	262349	94283	6.63%
2026-02-13	36.30	36.06	-0.94	-2.54%	36.03	37.35	311531	114014	7.88%
2026-02-12	35.50	37.00	2.61	7.59%	35.07	37.36	526641	192202	13.32%
2026-02-11	34.83	34.39	-0.38	-1.09%	34.34	35.58	149838	52190	3.79%
2026-02-10	35.02	34.77	-0.32	-0.91%	34.69	35.84	206972	72655	5.23%
2026-02-09	34.17	35.09	1.59	4.75%	33.82	35.55	296927	103770	7.51%
2026-02-06	31.90	33.50	1.18	3.65%	31.86	34.58	361791	122481	9.15%
2026-02-05	34.05	32.32	-1.98	-5.77%	31.92	34.16	257234	83884	6.51%
2026-02-04	34.50	34.30	-0.64	-1.83%	33.48	34.81	259378	88420	6.56%
2026-02-03	34.10	34.94	0.94	2.76%	32.97	35.18	342072	116969	8.65%
2026-02-02	34.65	34.00	-1.04	-2.97%	33.98	35.28	277402	95995	7.02%
2026-01-30	32.90	35.04	1.67	5.00%	32.85	35.63	489845	169629	12.39%
2026-01-29	35.89	33.37	-2.94	-8.10%	33.20	36.27	523403	179795	13.24%
2026-01-28	35.38	36.31	0.81	2.28%	34.30	37.50	571182	204608	14.45%
2026-01-27	35.73	35.50	-0.25	-0.70%	33.50	36.98	558694	194993	14.13%
2026-01-26	34.05	35.75	1.00	2.88%	33.28	36.31	566832	199288	14.34%
2026-01-23	34.00	34.75	0.65	1.91%	33.57	35.55	426256	147214	10.78%
2026-01-22	33.85	34.10	0.25	0.74%	33.31	34.46	269296	91372	6.81%
2026-01-21	31.32	33.85	2.23	7.05%	31.20	34.00	411613	137259	10.41%
2026-01-20	32.87	31.62	-1.34	-4.07%	31.26	33.40	234168	74858	5.92%
2026-01-19	33.40	32.96	-0.09	-0.27%	32.40	33.88	310823	103235	7.86%
2026-01-16	32.80	33.05	0.64	1.97%	32.11	33.28	238232	77973	6.03%
2026-01-15	31.88	32.41	0.30	0.93%	31.76	32.63	175590	56605	4.44%
2026-01-14	32.06	32.11	0.18	0.56%	31.41	32.96	304582	97794	7.70%
2026-01-13	33.40	31.93	-1.60	-4.77%	31.80	33.40	246547	79917	6.24%
2026-01-12	32.99	33.53	0.57	1.73%	32.82	34.05	342665	114762	8.67%
2026-01-09	31.58	32.96	0.91	2.84%	31.35	33.19	298711	97157	7.55%
2026-01-08	32.55	32.05	-0.35	-1.08%	31.56	32.74	232011	74231	5.87%
2026-01-07	32.00	32.40	0.06	0.19%	31.80	32.76	227560	73663	5.76%
2026-01-06	33.02	32.34	-0.93	-2.80%	31.89	33.39	306520	99296	7.75%
2026-01-05	33.37	33.27	0.11	0.33%	32.61	33.85	242285	80486	6.13%
2025-12-31	34.00	33.16	-0.85	-2.50%	33.03	34.03	217069	72525	5.49%
2025-12-30	33.00	34.01	0.30	0.89%	32.72	34.60	336256	114417	8.50%
2025-12-29	33.50	33.71	0.40	1.20%	33.31	34.69	324512	109891	8.21%
2025-12-26	34.80	33.31	-1.00	-2.91%	32.96	34.85	380956	127650	9.63%
2025-12-25	34.00	34.31	0.32	0.94%	33.56	34.88	468967	160435	11.86%
2025-12-24	31.37	33.99	2.40	7.60%	31.07	35.05	645655	213660	16.33%
2025-12-23	29.60	31.59	1.57	5.23%	29.45	32.00	485057	150102	12.27%
2025-12-22	29.49	30.02	0.39	1.32%	29.33	30.48	291589	87637	7.37%
2025-12-19	29.60	29.63	0.35	1.20%	28.85	29.96	218148	64485	5.52%
2025-12-18	29.30	29.28	-0.27	-0.91%	29.05	30.20	246444	73177	6.23%
2025-12-17	27.20	29.55	2.28	8.36%	27.20	29.67	363819	105293	9.20%
2025-12-16	27.62	27.27	-0.44	-1.59%	26.78	27.88	110387	29969	2.79%
2025-12-15	28.01	27.71	-0.71	-2.50%	27.68	28.22	93502	26116	2.36%
2025-12-12	28.02	28.42	0.53	1.90%	27.48	28.67	121119	34107	3.06%