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
2026-05-07	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%
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%