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
2026-07-28	21.02	20.64	-0.71	-3.33%	20.40	21.10	79883	16531	5.55%
2026-07-27	20.74	21.35	0.84	4.10%	20.71	21.37	127806	26846	8.87%
2026-07-24	21.66	20.51	-1.88	-8.40%	20.37	21.70	142358	29671	9.88%
2026-07-23	21.32	22.39	1.19	5.61%	20.71	23.80	209098	46074	14.52%
2026-07-22	21.46	21.20	0.37	1.78%	21.02	21.99	203514	43885	14.13%
2026-07-21	19.77	20.83	1.19	6.06%	18.62	20.90	129099	25787	8.96%
2026-07-20	20.71	19.64	-0.79	-3.87%	19.00	20.97	112084	22528	7.78%
2026-07-17	22.03	20.43	-1.77	-7.97%	20.43	22.13	101530	21523	7.05%
2026-07-16	22.90	22.20	-0.96	-4.15%	21.95	23.05	94413	21270	6.55%
2026-07-15	25.34	23.16	-2.08	-8.24%	23.03	25.34	120679	28655	8.38%
2026-07-14	23.98	25.24	1.25	5.21%	23.48	25.26	101544	24675	7.05%
2026-07-13	25.80	23.99	-2.30	-8.75%	23.91	25.89	120353	29629	8.35%
2026-07-10	25.72	26.29	0.50	1.94%	25.66	27.06	121392	32038	8.43%
2026-07-09	26.54	25.84	-0.94	-3.51%	24.77	27.57	167609	43428	11.64%
2026-07-08	27.80	26.78	-1.08	-3.88%	26.59	28.36	131833	36278	9.15%
2026-07-07	28.80	27.86	-0.52	-1.83%	27.66	28.83	134637	37779	9.35%
2026-07-06	28.77	28.38	-0.58	-2.00%	28.32	30.44	201379	59087	13.98%
2026-07-03	29.78	28.96	-0.30	-1.03%	27.71	29.78	225390	65011	15.65%
2026-07-02	28.48	29.26	0.35	1.21%	27.93	29.98	262406	76709	18.22%
2026-07-01	26.17	28.91	2.86	10.98%	26.00	29.39	258520	72361	17.95%
2026-06-30	25.65	26.05	0.13	0.50%	25.21	26.35	98916	25539	6.87%
2026-06-29	26.71	25.92	-0.59	-2.23%	25.55	27.52	137979	36226	9.58%
2026-06-26	27.47	26.51	-0.99	-3.60%	26.50	28.08	153576	41684	10.66%
2026-06-25	27.23	27.50	-0.21	-0.76%	26.90	28.54	135641	37583	9.42%
2026-06-24	27.38	27.71	0.17	0.62%	26.74	27.90	149762	41019	10.40%
2026-06-23	29.42	27.54	-2.44	-8.14%	27.35	29.88	228728	64435	15.88%
2026-06-22	28.28	29.98	2.25	8.11%	27.88	29.98	312026	91051	21.66%
2026-06-18	27.69	27.73	0.04	0.14%	27.20	28.49	158192	44100	10.98%
2026-06-17	28.29	27.69	-0.62	-2.19%	27.51	28.45	137481	38306	9.54%
2026-06-16	28.00	28.31	-0.03	-0.11%	27.31	28.74	208679	58588	14.49%
2026-06-15	28.27	28.34	0.14	0.50%	27.37	28.70	322465	90301	22.39%
2026-06-12	24.89	28.20	3.73	15.24%	24.89	29.36	326916	90761	22.69%
2026-06-11	24.48	24.47	-0.10	-0.41%	24.25	24.94	75950	18661	5.27%
2026-06-10	23.85	24.57	0.25	1.03%	23.67	24.78	94521	23078	6.56%
2026-06-09	24.10	24.32	0.49	2.06%	23.54	24.34	100477	24102	6.98%
2026-06-08	24.76	23.83	-1.85	-7.20%	23.49	25.05	118236	28681	8.21%
2026-06-05	25.91	25.68	-0.40	-1.53%	25.54	26.28	93561	24189	6.50%
2026-06-04	26.41	26.08	-0.63	-2.36%	25.56	26.50	105500	27357	7.32%
2026-06-03	26.92	26.71	-0.25	-0.93%	26.41	27.98	204616	55461	14.20%
2026-06-02	25.44	26.96	1.56	6.14%	25.08	27.42	194349	51206	13.49%
2026-06-01	25.22	25.40	0.21	0.83%	25.11	25.88	86479	22082	6.00%
2026-05-29	26.17	25.19	-0.69	-2.67%	25.12	26.26	80015	20378	5.55%
2026-05-28	25.56	25.88	0.07	0.27%	25.34	26.07	74294	19080	5.16%
2026-05-27	26.55	25.81	-0.89	-3.33%	25.68	26.75	98880	25740	6.86%
2026-05-26	26.31	26.70	0.32	1.21%	25.81	26.90	113882	30071	7.91%
2026-05-25	27.40	26.38	-0.71	-2.62%	26.15	27.40	92579	24552	6.43%
2026-05-22	26.44	27.09	0.73	2.77%	26.44	27.45	92843	25060	6.45%
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%