飞科电器 (603868) - 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
2026-05-06	34.41	35.50	1.00	2.90%	34.06	36.00	28005	9898	0.64%
2026-04-30	33.51	34.50	0.70	2.07%	33.51	34.58	22059	7547	0.51%
2026-04-29	34.81	33.80	-0.72	-2.09%	33.52	34.90	21675	7350	0.50%
2026-04-28	34.00	34.52	0.04	0.12%	33.89	35.05	22419	7752	0.51%
2026-04-27	35.60	34.48	-0.68	-1.93%	34.00	35.67	26572	9158	0.61%
2026-04-24	32.90	35.16	2.16	6.55%	32.61	35.50	48101	16502	1.10%
2026-04-23	32.55	33.00	0.33	1.01%	32.55	33.19	19022	6249	0.44%
2026-04-22	32.10	32.67	0.71	2.22%	31.90	32.68	17950	5813	0.41%
2026-04-21	31.72	31.96	0.20	0.63%	31.57	32.20	10861	3468	0.25%
2026-04-20	31.50	31.76	0.12	0.38%	31.44	31.92	10172	3224	0.23%
2026-04-17	31.62	31.64	-0.17	-0.53%	31.42	31.86	11057	3492	0.25%
2026-04-16	31.84	31.81	0.00	0.00%	31.64	31.93	9355	2974	0.21%
2026-04-15	32.01	31.81	-0.09	-0.28%	31.68	32.09	8776	2798	0.20%
2026-04-14	31.83	31.90	0.31	0.98%	31.60	32.00	13943	4436	0.32%
2026-04-13	31.58	31.59	-0.09	-0.28%	31.29	32.00	13883	4388	0.32%
2026-04-10	31.35	31.68	0.33	1.05%	31.35	31.88	17905	5674	0.41%
2026-04-09	32.00	31.35	-0.98	-3.03%	31.05	32.04	25606	8081	0.59%
2026-04-08	32.12	32.33	0.48	1.51%	31.91	32.35	34769	11160	0.80%
2026-04-07	32.20	31.85	-0.42	-1.30%	31.74	32.21	11070	3529	0.25%
2026-04-03	32.68	32.27	-0.41	-1.25%	31.84	32.72	13785	4423	0.32%
2026-04-02	33.21	32.68	-0.53	-1.60%	32.35	33.38	18561	6084	0.43%
2026-04-01	32.80	33.21	0.74	2.28%	32.72	33.58	20332	6736	0.47%
2026-03-31	32.87	32.47	-0.45	-1.37%	32.31	33.47	21862	7179	0.50%
2026-03-30	32.56	32.92	0.00	0.00%	32.50	33.07	10519	3457	0.24%
2026-03-27	32.70	32.92	0.08	0.24%	32.40	33.00	12584	4123	0.29%
2026-03-26	32.89	32.84	-0.12	-0.36%	32.69	33.16	12464	4095	0.29%
2026-03-25	33.15	32.96	-0.04	-0.12%	32.62	33.50	20864	6879	0.48%
2026-03-24	33.29	33.00	0.30	0.92%	32.48	33.67	20129	6631	0.46%
2026-03-23	34.61	32.70	-2.07	-5.95%	32.22	34.61	26765	8890	0.61%
2026-03-20	35.06	34.77	-0.27	-0.77%	34.61	35.46	9029	3162	0.21%
2026-03-19	35.18	35.04	-0.51	-1.43%	34.72	35.61	12634	4438	0.29%
2026-03-18	35.55	35.55	-0.07	-0.20%	35.35	35.75	5579	1979	0.13%
2026-03-17	36.35	35.62	-0.73	-2.01%	35.46	36.49	9902	3554	0.23%
2026-03-16	37.16	36.35	-0.66	-1.78%	35.85	37.20	14461	5272	0.33%
2026-03-13	36.80	37.01	0.17	0.46%	36.58	37.08	7371	2716	0.17%
2026-03-12	37.00	36.84	0.27	0.74%	36.43	37.08	7399	2721	0.17%
2026-03-11	36.81	36.57	-0.23	-0.63%	36.42	36.87	6292	2303	0.14%
2026-03-10	36.20	36.80	0.60	1.66%	36.09	36.85	10613	3878	0.24%
2026-03-09	35.75	36.20	0.04	0.11%	35.37	36.35	7300	2622	0.17%
2026-03-06	35.59	36.16	0.39	1.09%	35.55	36.19	6445	2318	0.15%
2026-03-05	35.55	35.77	0.60	1.71%	35.19	36.27	12870	4622	0.30%
2026-03-04	35.48	35.17	-0.43	-1.21%	34.72	35.59	13309	4675	0.31%
2026-03-03	35.99	35.60	-0.40	-1.11%	35.44	36.68	10594	3805	0.24%
2026-03-02	35.68	36.00	-0.15	-0.41%	35.41	36.50	12380	4441	0.28%
2026-02-27	36.22	36.15	-0.22	-0.60%	36.01	36.59	7881	2857	0.18%
2026-02-26	37.37	36.37	-0.81	-2.18%	36.21	37.37	12930	4726	0.30%
2026-02-25	37.06	37.18	0.12	0.32%	36.93	37.36	8976	3334	0.21%
2026-02-24	37.02	37.06	0.29	0.79%	36.83	37.20	7825	2895	0.18%
2026-02-13	37.00	36.77	-0.23	-0.62%	36.77	37.28	9470	3500	0.22%
2026-02-12	37.98	37.00	-0.42	-1.12%	37.00	37.98	10282	3834	0.24%
2026-02-11	38.68	37.42	-1.26	-3.26%	37.26	38.68	18441	6972	0.42%
2026-02-10	38.56	38.68	0.11	0.29%	38.35	39.18	9747	3770	0.22%
2026-02-09	38.32	38.57	0.20	0.52%	38.00	38.88	12101	4651	0.28%
2026-02-06	39.00	38.37	-0.63	-1.62%	38.21	39.00	9932	3822	0.23%
2026-02-05	38.48	39.00	0.47	1.22%	38.40	39.18	15889	6181	0.36%
2026-02-04	39.06	38.53	-0.67	-1.71%	37.92	39.18	17167	6610	0.39%
2026-02-03	38.20	39.20	0.97	2.54%	38.19	39.80	23339	9119	0.54%
2026-02-02	38.22	38.23	-0.12	-0.31%	38.05	38.86	16834	6483	0.39%
2026-01-30	38.12	38.35	0.16	0.42%	37.83	39.00	19416	7444	0.45%
2026-01-29	37.86	38.19	0.33	0.87%	37.36	38.60	12012	4582	0.28%
2026-01-28	38.60	37.86	-0.56	-1.46%	37.73	38.60	10006	3806	0.23%
2026-01-27	38.00	38.42	0.37	0.97%	37.45	38.83	17527	6692	0.40%