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
2026-08-14	30.84	30.26	-0.59	-1.91%	30.23	30.99	9871	3013	0.23%
2026-08-13	31.36	30.85	-0.53	-1.69%	30.77	31.53	11852	3677	0.27%
2026-08-12	30.79	31.38	0.57	1.85%	30.64	31.58	9236	2875	0.21%
2026-08-11	31.00	30.81	-0.36	-1.15%	30.64	31.17	7063	2181	0.16%
2026-08-10	30.95	31.17	0.20	0.65%	30.83	31.48	10117	3155	0.23%
2026-08-07	31.02	30.97	-0.10	-0.32%	30.59	31.12	8379	2583	0.19%
2026-08-06	31.00	31.07	-0.22	-0.70%	30.81	31.29	7346	2273	0.17%
2026-08-05	31.42	31.29	-0.09	-0.29%	30.88	31.42	6735	2098	0.15%
2026-08-04	31.86	31.38	-0.36	-1.13%	31.18	31.86	8925	2805	0.20%
2026-08-03	31.80	31.74	-0.09	-0.28%	31.50	32.27	10426	3317	0.24%
2026-07-31	31.21	31.83	0.73	2.35%	30.70	31.94	12540	3959	0.29%
2026-07-30	30.60	31.10	0.64	2.10%	30.44	31.61	14640	4568	0.34%
2026-07-29	29.85	30.46	0.61	2.04%	29.80	30.66	9822	2985	0.23%
2026-07-28	29.24	29.85	0.49	1.67%	29.16	30.10	10551	3126	0.24%
2026-07-27	29.01	29.36	0.31	1.07%	28.89	29.53	7115	2087	0.16%
2026-07-24	29.80	29.05	-0.85	-2.84%	29.05	29.80	9435	2767	0.22%
2026-07-23	29.78	29.90	0.10	0.34%	29.70	30.14	8832	2641	0.20%
2026-07-22	30.60	29.80	-0.57	-1.88%	29.61	30.60	15594	4662	0.36%
2026-07-21	30.79	30.37	-0.39	-1.27%	30.26	30.95	13253	4044	0.30%
2026-07-20	30.34	30.76	0.48	1.59%	30.20	31.10	16104	4936	0.37%
2026-07-17	30.97	30.28	-0.58	-1.88%	29.90	31.30	12747	3905	0.29%
2026-07-16	30.40	30.86	0.42	1.38%	30.04	31.05	11450	3506	0.26%
2026-07-15	30.14	30.44	0.32	1.06%	29.65	30.50	9785	2959	0.22%
2026-07-14	29.77	30.12	0.35	1.18%	29.55	30.12	5995	1793	0.14%
2026-07-13	30.04	29.77	-0.53	-1.75%	29.76	30.40	8083	2426	0.19%
2026-07-10	30.20	30.30	0.32	1.07%	29.71	30.60	7461	2259	0.17%
2026-07-09	30.20	29.98	-0.22	-0.73%	29.60	30.35	6578	1966	0.15%
2026-07-08	30.27	30.20	-0.05	-0.17%	29.85	30.47	7133	2146	0.16%
2026-07-07	30.90	30.25	-0.63	-2.04%	30.21	30.92	11021	3362	0.25%
2026-07-06	31.20	30.88	0.01	0.03%	30.84	31.49	8394	2606	0.19%
2026-07-03	30.82	30.87	0.07	0.23%	30.69	31.34	7613	2361	0.17%
2026-07-02	30.86	30.80	0.18	0.59%	30.63	31.28	11865	3680	0.27%
2026-07-01	30.99	30.62	-0.18	-0.58%	30.24	31.00	11057	3374	0.25%
2026-06-30	30.00	30.80	0.62	2.05%	29.60	30.80	12748	3862	0.29%
2026-06-29	29.88	30.18	0.38	1.28%	28.41	30.34	19429	5739	0.45%
2026-06-26	31.00	29.80	-1.33	-4.27%	29.80	31.19	16979	5169	0.39%
2026-06-25	32.24	31.13	-1.09	-3.38%	31.01	32.33	20934	6549	0.48%
2026-06-24	32.72	32.22	-1.17	-3.50%	32.16	33.43	17176	5592	0.39%
2026-06-23	33.16	33.39	-0.15	-0.45%	33.16	34.29	12172	4097	0.28%
2026-06-22	34.40	33.54	-0.90	-2.61%	33.01	34.41	20480	6859	0.47%
2026-06-18	32.50	34.44	1.94	5.97%	32.22	34.72	38537	13040	0.88%
2026-06-17	32.82	32.50	-0.32	-0.98%	32.18	33.46	21399	6992	0.49%
2026-06-16	34.47	32.82	-1.66	-4.81%	32.20	34.75	31771	10521	0.73%
2026-06-15	33.90	34.48	0.58	1.71%	33.90	35.43	32028	11114	0.74%
2026-06-12	34.57	33.90	-0.19	-0.56%	33.72	34.57	14072	4779	0.32%
2026-06-11	34.00	34.09	0.09	0.26%	33.79	34.63	18129	6190	0.42%
2026-06-10	33.19	34.00	0.55	1.64%	32.56	34.12	24403	8191	0.56%
2026-06-09	33.78	33.45	-0.03	-0.09%	32.83	33.85	17771	5905	0.41%
2026-06-08	32.91	33.48	-0.23	-0.68%	32.50	34.49	21614	7295	0.50%
2026-06-05	34.26	33.71	-0.32	-0.94%	33.50	34.64	22650	7716	0.52%
2026-06-04	36.00	34.03	-1.71	-4.78%	33.59	38.00	52032	18553	1.19%
2026-06-03	38.34	36.24	-2.22	-5.77%	36.10	38.34	35552	13169	0.82%
2026-06-02	38.57	38.46	-0.02	-0.05%	37.95	38.99	25852	9972	0.59%
2026-06-01	37.28	38.48	1.20	3.22%	37.01	38.99	34451	13203	0.79%
2026-05-29	37.90	37.28	-0.27	-0.72%	37.00	37.90	16008	5970	0.37%
2026-05-28	37.55	37.55	0.05	0.13%	37.00	38.19	15144	5685	0.35%
2026-05-27	37.43	37.50	0.00	0.00%	36.80	38.23	17509	6540	0.40%
2026-05-26	37.37	37.50	0.52	1.41%	36.30	37.67	25993	9568	0.60%
2026-05-25	38.00	36.98	-1.02	-2.68%	36.95	38.26	20551	7682	0.47%
2026-05-22	37.00	38.00	1.04	2.81%	37.00	38.88	29563	11218	0.68%
2026-05-21	37.63	36.96	-0.70	-1.86%	36.85	37.90	19732	7362	0.45%
2026-05-20	37.62	37.66	0.04	0.11%	37.01	38.35	22303	8375	0.51%
2026-05-19	38.47	37.62	-0.85	-2.21%	37.40	38.82	19537	7388	0.45%
2026-05-18	37.39	38.47	1.06	2.83%	36.92	39.99	34669	13353	0.80%
2026-05-15	37.21	37.41	0.11	0.29%	36.90	38.18	28179	10547	0.65%
2026-05-14	38.60	37.30	-0.76	-2.00%	37.30	38.60	16480	6244	0.38%
2026-05-13	38.00	38.06	0.01	0.03%	37.40	38.49	18440	6993	0.42%
2026-05-12	38.63	38.05	-0.43	-1.12%	37.50	39.49	22384	8531	0.51%
2026-05-11	37.00	38.48	1.21	3.25%	37.00	40.41	48707	18931	1.12%