飞南资源 (301500) - 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
2026-05-21	27.55	26.36	-1.33	-4.80%	26.33	28.15	109427	29902	7.60%
2026-05-20	26.95	27.69	0.30	1.10%	26.74	28.38	136001	37336	9.44%
2026-05-19	27.80	27.39	-0.66	-2.35%	26.50	28.06	141570	38317	9.83%
2026-05-18	28.91	28.05	-0.99	-3.41%	27.75	28.94	136384	38542	9.47%
2026-05-15	29.77	29.04	-0.98	-3.26%	28.69	29.90	190413	55524	13.22%
2026-05-14	31.30	30.02	-1.60	-5.06%	30.02	31.38	178389	54472	12.38%
2026-05-13	30.25	31.62	1.48	4.91%	30.25	32.60	280404	89052	19.47%
2026-05-12	31.33	30.14	-1.17	-3.74%	29.80	31.60	199856	60637	13.87%
2026-05-11	30.80	31.31	0.51	1.66%	30.57	31.46	202231	62890	14.04%
2026-05-08	30.43	30.80	-0.34	-1.09%	30.30	31.27	209032	64151	14.51%
2026-05-07	30.80	31.14	0.55	1.80%	30.32	31.67	279072	86831	19.37%
2026-05-06	28.72	30.59	1.45	4.98%	28.72	31.00	369695	110407	25.66%
2026-04-30	29.50	29.14	-0.41	-1.39%	28.90	30.27	314246	92543	21.81%
2026-04-29	30.16	29.55	-0.39	-1.30%	29.00	30.23	356755	105150	24.77%
2026-04-28	31.51	29.94	-0.38	-1.25%	29.91	33.16	644130	201446	44.72%
2026-04-27	30.32	30.32	5.05	19.98%	29.51	30.32	406722	122932	28.23%
2026-04-24	25.07	25.27	-0.03	-0.12%	25.01	25.83	183520	46698	12.74%
2026-04-23	24.93	25.30	0.41	1.65%	24.41	25.52	166534	41638	11.56%
2026-04-22	24.90	24.89	0.10	0.40%	24.70	25.43	138753	34766	9.63%
2026-04-21	24.80	24.79	0.09	0.36%	24.24	24.98	105446	25829	7.32%
2026-04-20	24.00	24.70	0.66	2.75%	23.94	25.22	133648	32954	9.28%
2026-04-17	24.10	24.04	-0.30	-1.23%	23.94	24.66	109590	26580	7.61%
2026-04-16	23.64	24.34	0.70	2.96%	23.41	24.65	147561	35590	10.24%
2026-04-15	23.60	23.64	-0.05	-0.21%	23.60	24.24	118260	28252	8.21%
2026-04-14	22.86	23.69	0.99	4.36%	22.50	24.43	220023	52049	15.27%
2026-04-13	24.48	22.70	-2.02	-8.17%	22.40	24.58	312155	72974	21.67%
2026-04-10	25.49	24.72	0.12	0.49%	24.67	27.49	275564	70847	19.13%
2026-04-09	24.27	24.60	0.00	0.00%	23.73	24.80	197367	47744	13.70%
2026-04-08	22.84	24.60	3.11	14.47%	22.00	24.85	359904	84971	24.98%
2026-04-07	19.95	21.49	1.63	8.21%	19.84	21.98	227076	48463	15.76%
2026-04-03	20.17	19.86	0.01	0.05%	19.66	20.52	119478	23916	8.29%
2026-04-02	19.70	19.85	0.01	0.05%	19.46	20.23	91858	18245	6.38%
2026-04-01	19.88	19.84	0.58	3.01%	19.50	20.06	85433	16914	5.93%
2026-03-31	19.67	19.26	-0.49	-2.48%	19.18	20.00	89928	17601	6.24%
2026-03-30	19.56	19.75	0.19	0.97%	19.07	19.78	91045	17703	6.32%
2026-03-27	18.41	19.56	0.69	3.66%	18.40	19.88	118704	22959	8.24%
2026-03-26	19.50	18.87	-0.81	-4.12%	18.66	19.67	128334	24439	8.91%
2026-03-25	20.10	19.68	0.39	2.02%	19.48	20.29	138893	27377	9.64%
2026-03-24	19.00	19.29	0.70	3.77%	18.65	19.31	108707	20641	7.55%
2026-03-23	19.26	18.59	-1.41	-7.05%	18.41	19.84	149923	28656	10.41%
2026-03-20	19.73	20.00	0.31	1.57%	19.56	20.75	188958	37994	13.12%
2026-03-19	20.68	19.69	-1.48	-6.99%	19.58	20.72	212576	42421	14.76%
2026-03-18	21.89	21.17	-0.71	-3.24%	20.97	21.99	157034	33542	10.90%
2026-03-17	22.99	21.88	-1.13	-4.91%	21.84	23.13	113523	25392	7.88%
2026-03-16	23.61	23.01	-0.44	-1.88%	22.22	23.93	163283	37330	11.34%
2026-03-13	24.53	23.45	-1.19	-4.83%	23.31	25.20	176110	42088	12.23%
2026-03-12	24.95	24.64	0.20	0.82%	24.02	25.41	181546	44839	12.60%
2026-03-11	25.23	24.44	-0.79	-3.13%	24.37	25.82	209601	52650	14.55%
2026-03-10	24.80	25.23	0.19	0.76%	24.11	25.60	245191	61428	17.02%
2026-03-09	24.36	25.04	0.35	1.42%	23.45	25.66	295758	73632	20.53%
2026-03-06	24.97	24.69	-0.51	-2.02%	23.97	25.01	226002	55363	15.69%
2026-03-05	26.24	25.20	-1.80	-6.67%	24.93	26.50	297950	75784	20.68%
2026-03-04	24.98	27.00	1.29	5.02%	24.02	27.50	455442	118457	31.62%
2026-03-03	22.87	25.71	2.20	9.36%	22.32	27.69	569550	143136	39.54%
2026-03-02	22.11	23.51	1.92	8.89%	21.60	24.38	450062	104401	31.24%
2026-02-27	20.40	21.59	1.07	5.21%	20.31	21.65	254054	53800	17.64%
2026-02-26	20.70	20.52	-0.45	-2.15%	20.33	20.92	187989	38578	13.05%
2026-02-25	20.29	20.97	0.68	3.35%	19.82	21.15	284733	58919	19.77%
2026-02-24	20.14	20.29	1.10	5.73%	19.82	20.69	245601	49973	17.05%
2026-02-13	19.84	19.19	-0.67	-3.37%	19.19	19.86	134212	26084	9.32%
2026-02-12	19.77	19.86	-0.04	-0.20%	19.60	20.22	165273	32948	11.47%
2026-02-11	19.27	19.90	0.69	3.59%	19.13	20.64	245950	49515	17.07%