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
2026-06-23	50.50	46.06	-3.02	-6.15%	45.57	51.43	315048	149093	7.97%
2026-06-22	50.41	49.08	-0.44	-0.89%	47.80	50.79	274024	134696	6.93%
2026-06-18	49.06	49.52	0.37	0.75%	48.40	50.48	256759	126908	6.49%
2026-06-17	47.65	49.15	0.75	1.55%	47.50	50.48	316532	155992	8.01%
2026-06-16	46.05	48.40	1.88	4.04%	45.70	49.18	336771	161615	8.52%
2026-06-15	42.71	46.52	4.89	11.75%	42.30	46.88	407749	182531	10.31%
2026-06-12	42.37	41.63	0.00	0.00%	41.31	43.42	271247	114882	6.86%
2026-06-11	40.86	41.63	0.77	1.88%	39.84	42.87	285137	117153	7.21%
2026-06-10	41.40	40.86	-1.37	-3.24%	40.20	42.05	174495	71739	4.41%
2026-06-09	39.00	42.23	3.85	10.03%	38.63	42.47	310357	126458	7.85%
2026-06-08	39.00	38.38	-2.41	-5.91%	37.86	40.24	276174	107606	6.98%
2026-06-05	42.10	40.79	-1.47	-3.48%	40.30	42.29	302235	124384	7.64%
2026-06-04	41.76	42.26	-0.02	-0.05%	41.50	43.37	315780	133995	7.99%
2026-06-03	44.66	42.28	-2.72	-6.04%	41.51	44.80	478376	207249	12.10%
2026-06-02	44.01	45.00	0.38	0.85%	43.08	45.60	371268	165452	9.39%
2026-06-01	46.65	44.62	-0.68	-1.50%	44.00	47.70	403302	184945	10.20%
2026-05-29	48.60	45.30	-3.78	-7.70%	45.01	49.29	525065	244384	13.28%
2026-05-28	44.30	49.08	4.25	9.48%	44.05	49.20	555688	258069	14.05%
2026-05-27	46.15	44.83	-1.90	-4.07%	44.50	47.83	457118	210528	11.56%
2026-05-26	47.65	46.79	0.89	1.94%	45.73	48.68	619085	292842	15.66%
2026-05-25	43.75	45.90	6.07	15.24%	40.82	46.60	731128	320725	18.49%
2026-05-22	38.61	39.83	1.38	3.59%	38.01	40.15	282334	111241	7.14%
2026-05-21	41.94	38.45	-3.51	-8.37%	38.38	41.96	421702	170153	10.67%
2026-05-20	39.26	41.96	2.49	6.31%	38.96	42.48	476021	194639	12.04%
2026-05-19	38.50	39.47	0.68	1.75%	37.45	39.66	308689	119912	7.81%
2026-05-18	37.50	38.79	0.97	2.56%	36.74	39.33	314335	120715	7.95%
2026-05-15	37.63	37.82	0.46	1.23%	36.58	38.10	287823	107708	7.28%
2026-05-14	38.56	37.36	-0.87	-2.28%	37.00	39.13	280622	107211	7.10%
2026-05-13	36.45	38.23	1.53	4.17%	36.27	38.42	292826	110262	7.41%
2026-05-12	37.35	36.70	-0.72	-1.92%	36.26	37.48	214903	78855	5.44%
2026-05-11	37.79	37.42	-0.08	-0.21%	37.05	37.89	274877	102761	6.95%
2026-05-08	37.60	37.50	-0.54	-1.42%	37.30	37.96	248534	93375	6.29%
2026-05-07	36.65	38.04	1.62	4.45%	36.30	38.09	343852	128960	8.70%
2026-05-06	36.03	36.42	0.69	1.93%	36.03	37.00	269795	98745	6.82%
2026-04-30	36.01	35.73	-0.92	-2.51%	35.08	36.10	259678	92342	6.57%
2026-04-29	35.36	36.65	0.94	2.63%	35.35	37.35	340883	124094	8.62%
2026-04-28	35.96	35.71	-0.89	-2.43%	35.32	36.53	255350	91618	6.46%
2026-04-27	34.68	36.60	2.25	6.55%	33.91	37.08	394069	141646	9.97%
2026-04-24	34.55	34.35	-0.20	-0.58%	33.51	35.22	223304	76614	5.65%
2026-04-23	35.49	34.55	-1.11	-3.11%	34.05	35.63	219728	76301	5.56%
2026-04-22	34.83	35.66	0.60	1.71%	34.61	35.86	244251	86165	6.18%
2026-04-21	34.30	35.06	-0.74	-2.07%	34.11	35.18	295828	102397	7.48%
2026-04-20	36.00	35.80	0.83	2.37%	35.50	36.86	385850	139412	9.76%
2026-04-17	34.80	34.97	-0.09	-0.26%	34.60	35.42	194577	68187	4.92%
2026-04-16	34.30	35.06	0.85	2.48%	34.29	35.14	190098	66318	4.81%
2026-04-15	34.88	34.21	-0.53	-1.53%	34.02	35.17	208070	72186	5.26%
2026-04-14	34.50	34.74	0.86	2.54%	34.00	35.09	222296	76979	5.62%
2026-04-13	32.75	33.88	1.00	3.04%	32.75	34.48	239550	81099	6.06%
2026-04-10	33.19	32.88	0.10	0.31%	32.88	33.89	216422	72109	5.47%
2026-04-09	31.99	32.78	0.16	0.49%	31.71	33.28	186486	61106	4.72%
2026-04-08	30.30	32.62	3.27	11.14%	30.27	32.78	248746	78686	6.29%
2026-04-07	29.25	29.35	0.30	1.03%	29.10	29.75	85062	25036	2.15%
2026-04-03	29.54	29.05	-0.29	-0.99%	28.99	29.70	91956	26987	2.33%
2026-04-02	30.35	29.34	-1.17	-3.83%	29.02	30.58	148056	43944	3.74%
2026-04-01	30.55	30.51	0.79	2.66%	30.12	30.78	138350	42190	3.50%
2026-03-31	30.29	29.72	-0.62	-2.04%	29.58	30.71	105437	31662	2.67%
2026-03-30	29.71	30.34	0.02	0.07%	29.52	30.53	99500	29926	2.52%
2026-03-27	29.56	30.32	0.26	0.86%	29.50	30.63	100740	30313	2.55%
2026-03-26	30.66	30.06	-0.82	-2.66%	29.80	31.08	112393	34179	2.84%
2026-03-25	30.92	30.88	0.44	1.45%	30.67	31.60	143313	44606	3.62%
2026-03-24	30.80	30.44	0.32	1.06%	29.40	30.80	140757	42370	3.56%
2026-03-23	31.49	30.12	-2.20	-6.81%	29.70	32.04	198889	61260	5.03%
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%