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
2026-06-18	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%
2026-05-08	35.27	37.27	2.00	5.67%	34.66	37.30	41764	15084	0.96%
2026-05-07	35.50	35.27	-0.23	-0.65%	35.08	36.49	30541	10916	0.70%
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%