飞沃科技 (301232) - 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
2025-10-31	43.00	43.13	-0.69	-1.57%	42.86	44.44	50081	21774	11.21%
2025-10-30	41.59	43.82	1.92	4.58%	41.14	44.40	77674	33541	17.39%
2025-10-29	41.40	41.90	0.30	0.72%	40.80	42.04	42082	17433	9.42%
2025-10-28	42.00	41.60	-0.80	-1.89%	41.51	42.77	47173	19817	10.56%
2025-10-27	42.44	42.40	-1.06	-2.44%	42.30	43.44	71659	30572	16.04%
2025-10-24	41.85	43.46	2.43	5.92%	41.63	45.46	106872	46854	23.93%
2025-10-23	42.44	41.03	-1.77	-4.14%	40.55	42.44	65812	27071	14.73%
2025-10-22	43.67	42.80	-1.05	-2.39%	42.26	43.78	78744	33702	17.63%
2025-10-21	45.00	43.85	-1.93	-4.22%	42.36	45.00	139896	60526	31.32%
2025-10-20	40.57	45.78	7.63	20.00%	39.69	45.78	155974	68814	34.92%
2025-10-17	39.98	38.15	-1.90	-4.74%	37.87	40.24	39162	15177	8.77%
2025-10-16	41.25	40.05	-2.06	-4.89%	39.46	41.96	58544	23532	13.11%
2025-10-15	40.87	42.11	0.75	1.81%	40.87	45.00	76507	32424	17.13%
2025-10-14	40.82	41.36	0.78	1.92%	39.80	41.78	60553	24774	13.56%
2025-10-13	38.63	40.58	0.37	0.92%	37.35	40.69	42875	17121	9.60%
2025-10-10	39.30	40.21	0.73	1.85%	39.02	40.57	41592	16652	9.31%
2025-10-09	39.31	39.48	0.45	1.15%	38.80	40.14	25619	10127	5.74%
2025-09-30	40.03	39.03	-0.72	-1.81%	39.00	40.33	24854	9791	5.56%
2025-09-29	38.89	39.75	1.07	2.77%	38.05	40.10	34404	13532	7.70%
2025-09-26	38.02	38.68	0.68	1.79%	37.53	40.88	43359	17049	9.71%
2025-09-25	38.64	38.00	-0.66	-1.71%	37.87	39.10	16500	6342	3.69%
2025-09-24	38.19	38.66	0.47	1.23%	37.57	38.74	17520	6729	3.92%
2025-09-23	39.16	38.19	-0.99	-2.53%	37.06	39.30	28620	10862	6.41%
2025-09-22	39.38	39.18	-0.20	-0.51%	38.67	39.59	18117	7086	4.06%
2025-09-19	39.20	39.38	0.18	0.46%	38.66	39.75	24628	9661	5.51%
2025-09-18	39.89	39.20	-0.80	-2.00%	38.52	40.80	42590	16962	9.53%
2025-09-17	40.19	40.00	-0.19	-0.47%	39.56	40.79	36341	14556	8.14%
2025-09-16	40.47	40.19	-0.29	-0.72%	39.15	40.47	35876	14286	8.03%
2025-09-15	39.70	40.48	0.64	1.61%	39.30	40.90	42927	17282	9.61%
2025-09-12	40.26	39.84	-0.35	-0.87%	39.57	40.26	33495	13345	7.50%
2025-09-11	39.16	40.19	1.14	2.92%	38.41	40.22	47120	18745	10.55%
2025-09-10	38.99	39.05	0.06	0.15%	38.51	39.33	21500	8367	4.81%
2025-09-09	39.70	38.99	-0.96	-2.40%	38.65	40.37	31830	12553	7.13%
2025-09-08	39.13	39.95	0.83	2.12%	38.89	40.00	37890	15020	8.48%
2025-09-05	38.34	39.12	1.15	3.03%	37.80	39.33	32121	12495	7.19%
2025-09-04	37.50	37.97	0.52	1.39%	37.22	39.89	37309	14384	8.35%
2025-09-03	38.79	37.45	-1.41	-3.63%	37.26	39.20	23375	8898	5.23%
2025-09-02	39.59	38.86	-0.72	-1.82%	38.46	39.97	38538	15039	8.63%
2025-09-01	38.25	39.58	0.98	2.54%	37.95	39.72	42716	16716	9.56%
2025-08-29	37.38	38.60	1.15	3.07%	37.00	39.12	39244	15070	8.79%
2025-08-28	37.40	37.45	0.03	0.08%	36.03	38.28	33782	12555	7.56%
2025-08-27	39.01	37.42	-1.83	-4.66%	37.42	39.23	40032	15395	8.96%
2025-08-26	39.29	39.25	-0.47	-1.18%	38.80	39.70	33551	13186	7.51%
2025-08-25	38.80	39.72	0.92	2.37%	38.60	39.88	54073	21250	12.11%
2025-08-22	38.58	38.80	0.11	0.28%	37.92	39.30	46521	17898	10.41%
2025-08-21	40.40	38.69	-1.31	-3.28%	38.63	40.40	47855	18832	10.71%
2025-08-20	39.00	40.00	1.39	3.60%	38.62	40.45	60058	23638	13.45%
2025-08-19	39.27	38.61	-1.04	-2.62%	38.50	39.70	51133	19853	11.45%
2025-08-18	38.43	39.65	1.22	3.17%	38.42	39.68	64076	25072	14.35%
2025-08-15	38.30	38.43	0.36	0.95%	38.01	39.14	59077	22782	13.23%
2025-08-14	40.80	38.07	-3.69	-8.84%	37.85	40.99	95904	37424	21.47%
2025-08-13	41.51	41.76	-1.23	-2.86%	40.50	41.88	111620	45895	24.99%
2025-08-12	39.96	42.99	2.67	6.62%	39.09	43.75	167437	69232	37.49%
2025-08-11	43.50	40.32	-1.78	-4.23%	39.60	44.16	182014	74473	40.75%
2025-08-08	36.04	42.10	7.02	20.01%	36.01	42.10	112562	45573	25.20%
2025-08-07	34.13	35.08	0.96	2.81%	33.80	36.04	66160	23275	14.81%
2025-08-06	33.60	34.12	0.52	1.55%	33.46	34.28	25449	8651	5.70%
2025-08-05	32.98	33.60	0.62	1.88%	32.88	33.60	24428	8130	5.47%
2025-08-04	32.42	32.98	0.56	1.73%	32.22	33.28	24317	7964	5.44%
2025-08-01	32.58	32.42	-0.28	-0.86%	31.81	32.69	26503	8564	5.93%
2025-07-31	31.95	32.70	0.77	2.41%	31.95	33.11	34502	11223	7.72%
2025-07-30	32.40	31.93	-0.28	-0.87%	31.72	33.28	26884	8696	6.02%
2025-07-29	32.05	32.21	0.16	0.50%	31.66	32.21	14364	4582	3.22%
2025-07-28	31.87	32.05	0.16	0.50%	31.60	32.10	13533	4322	3.03%
2025-07-25	31.38	31.89	0.43	1.37%	31.08	31.90	17491	5530	3.92%
2025-07-24	31.27	31.46	0.12	0.38%	31.24	31.69	15508	4872	3.47%