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
2025-12-16	33.22	32.66	-0.61	-1.83%	32.60	33.32	12171	4011	0.28%
2025-12-15	33.18	33.27	0.09	0.27%	32.90	33.45	11454	3801	0.26%
2025-12-12	34.28	33.18	-1.01	-2.95%	33.18	34.28	19752	6630	0.45%
2025-12-11	35.00	34.19	-0.81	-2.31%	34.16	35.06	10719	3689	0.25%
2025-12-10	34.82	35.00	0.19	0.55%	34.66	35.02	4462	1556	0.10%
2025-12-09	34.94	34.81	-0.21	-0.60%	34.72	35.18	3961	1385	0.09%
2025-12-08	34.81	35.02	0.14	0.40%	34.68	35.10	5531	1932	0.13%
2025-12-05	34.67	34.88	0.20	0.58%	34.27	34.93	5507	1908	0.13%
2025-12-04	35.12	34.68	-0.44	-1.25%	34.67	35.20	5240	1823	0.12%
2025-12-03	35.16	35.12	-0.04	-0.11%	34.95	35.22	4525	1588	0.10%
2025-12-02	35.32	35.16	-0.06	-0.17%	35.01	35.32	4361	1531	0.10%
2025-12-01	35.07	35.22	0.15	0.43%	34.94	35.38	6886	2423	0.16%
2025-11-28	35.11	35.07	-0.06	-0.17%	34.82	35.25	4820	1688	0.11%
2025-11-27	35.21	35.13	-0.05	-0.14%	35.07	35.39	4522	1593	0.10%
2025-11-26	35.64	35.18	-0.40	-1.12%	35.15	35.78	5173	1829	0.12%
2025-11-25	35.38	35.58	0.24	0.68%	35.20	35.80	7331	2610	0.17%
2025-11-24	35.00	35.34	0.33	0.94%	34.96	35.45	7745	2728	0.18%
2025-11-21	35.78	35.01	-0.95	-2.64%	34.87	36.25	11643	4115	0.27%
2025-11-20	35.97	35.96	0.12	0.33%	35.84	36.20	6615	2380	0.15%
2025-11-19	36.29	35.84	-0.45	-1.24%	35.81	36.40	5970	2151	0.14%
2025-11-18	36.53	36.29	-0.24	-0.66%	36.13	36.66	5814	2113	0.13%
2025-11-17	36.88	36.53	-0.35	-0.95%	36.42	36.91	7506	2746	0.17%
2025-11-14	36.68	36.88	0.07	0.19%	36.68	37.30	9214	3410	0.21%
2025-11-13	36.48	36.81	0.14	0.38%	36.38	36.85	9166	3358	0.21%
2025-11-12	36.44	36.67	0.19	0.52%	36.37	36.88	9764	3578	0.22%
2025-11-11	36.44	36.48	0.05	0.14%	36.04	36.56	7252	2633	0.17%
2025-11-10	36.00	36.43	0.68	1.90%	35.78	36.49	12696	4589	0.29%
2025-11-07	35.73	35.75	0.02	0.06%	35.51	35.88	4946	1768	0.11%
2025-11-06	35.70	35.73	0.01	0.03%	35.42	35.78	5817	2070	0.13%
2025-11-05	35.40	35.72	0.17	0.48%	35.24	35.72	6574	2339	0.15%
2025-11-04	35.88	35.55	-0.43	-1.20%	35.30	36.04	9967	3549	0.23%
2025-11-03	36.03	35.98	-0.05	-0.14%	35.70	36.13	8810	3158	0.20%
2025-10-31	35.74	36.03	0.32	0.90%	35.71	36.10	7506	2697	0.17%
2025-10-30	36.00	35.71	-0.39	-1.08%	35.70	36.18	8717	3126	0.20%
2025-10-29	36.00	36.10	-0.19	-0.52%	35.88	36.53	7529	2716	0.17%
2025-10-28	37.94	36.29	-0.20	-0.55%	36.14	38.14	14542	5344	0.33%
2025-10-27	36.22	36.49	0.43	1.19%	36.00	36.83	9554	3484	0.22%
2025-10-24	35.85	36.06	0.21	0.59%	35.81	36.19	7195	2590	0.17%
2025-10-23	35.90	35.85	0.09	0.25%	35.43	36.08	8593	3074	0.20%
2025-10-22	36.07	35.76	-0.13	-0.36%	35.42	36.07	5256	1884	0.12%
2025-10-21	35.81	35.89	0.12	0.34%	35.69	36.06	5247	1882	0.12%
2025-10-20	35.96	35.77	-0.18	-0.50%	35.50	36.40	9500	3397	0.22%
2025-10-17	36.86	35.95	-0.60	-1.64%	35.92	36.86	6263	2272	0.14%
2025-10-16	36.51	36.55	0.00	0.00%	36.35	36.76	6326	2311	0.15%
2025-10-15	36.21	36.55	0.35	0.97%	35.95	36.85	10848	3956	0.25%
2025-10-14	35.78	36.20	0.42	1.17%	35.78	36.20	8286	2982	0.19%
2025-10-13	35.51	35.78	-0.38	-1.05%	35.06	36.06	9027	3214	0.21%
2025-10-10	35.90	36.16	0.23	0.64%	35.81	36.27	9282	3349	0.21%
2025-10-09	35.47	35.93	0.47	1.33%	35.11	35.95	11322	4028	0.26%
2025-09-30	35.84	35.46	-0.19	-0.53%	35.35	35.90	8861	3145	0.20%
2025-09-29	35.90	35.65	-0.17	-0.47%	35.22	35.98	10709	3794	0.25%
2025-09-26	35.98	35.82	-0.23	-0.64%	35.49	36.22	9643	3450	0.22%
2025-09-25	36.30	36.05	-0.13	-0.36%	35.91	36.50	6861	2475	0.16%
2025-09-24	35.86	36.18	0.32	0.89%	35.68	36.33	7810	2821	0.18%
2025-09-23	36.20	35.86	-0.35	-0.97%	35.36	36.21	10849	3873	0.25%
2025-09-22	36.71	36.21	-0.53	-1.44%	36.07	36.80	6896	2498	0.16%
2025-09-19	36.01	36.74	0.46	1.27%	36.00	36.76	9487	3446	0.22%
2025-09-18	37.09	36.28	-0.80	-2.16%	36.16	37.09	11724	4295	0.27%
2025-09-17	36.88	37.08	0.17	0.46%	36.82	37.19	9043	3346	0.21%
2025-09-16	37.10	36.91	-0.10	-0.27%	36.44	37.10	9602	3529	0.22%
2025-09-15	37.35	37.01	-0.22	-0.59%	36.91	37.35	8141	3015	0.19%
2025-09-12	37.57	37.23	-0.34	-0.90%	37.18	37.67	9469	3532	0.22%
2025-09-11	37.42	37.57	0.03	0.08%	37.13	37.59	9230	3450	0.21%
2025-09-10	37.84	37.54	-0.53	-1.39%	37.40	38.01	6663	2507	0.15%
2025-09-09	38.14	38.07	-0.11	-0.29%	37.67	38.16	8395	3179	0.19%
2025-09-08	37.56	38.18	0.64	1.70%	37.54	38.22	10594	4010	0.24%