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
2025-10-31	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%
2025-09-05	37.53	37.54	0.06	0.16%	37.06	37.61	12518	4670	0.29%
2025-09-04	37.27	37.48	0.20	0.54%	37.01	37.62	10943	4074	0.25%
2025-09-03	37.93	37.28	-0.48	-1.27%	37.14	38.21	12232	4593	0.28%
2025-09-02	38.31	37.76	-0.67	-1.74%	37.60	38.43	12299	4665	0.28%
2025-09-01	39.30	38.43	-0.90	-2.29%	38.28	39.31	18291	7056	0.42%
2025-08-29	39.00	39.33	0.33	0.85%	38.60	39.93	16926	6667	0.39%
2025-08-28	38.31	39.00	0.43	1.11%	38.11	39.41	11387	4409	0.26%
2025-08-27	39.43	38.57	-0.87	-2.21%	38.57	39.61	11314	4422	0.26%
2025-08-26	39.42	39.44	0.07	0.18%	39.30	39.74	9302	3675	0.21%
2025-08-25	39.51	39.37	0.07	0.18%	39.12	39.66	9221	3625	0.21%
2025-08-22	39.45	39.30	-0.17	-0.43%	39.00	39.69	11755	4610	0.27%
2025-08-21	39.32	39.47	0.16	0.41%	39.17	39.73	11225	4430	0.26%
2025-08-20	39.23	39.31	0.08	0.20%	38.88	39.62	8987	3532	0.21%
2025-08-19	40.04	39.23	-0.72	-1.80%	39.21	40.04	12832	5058	0.29%
2025-08-18	40.92	39.95	-0.35	-0.87%	39.82	41.20	22440	9014	0.52%
2025-08-15	39.22	40.30	1.08	2.75%	39.22	40.38	19474	7761	0.45%
2025-08-14	39.16	39.22	0.10	0.26%	38.86	39.57	12214	4780	0.28%
2025-08-13	39.04	39.12	0.11	0.28%	38.86	39.30	11039	4308	0.25%
2025-08-12	39.20	39.01	-0.19	-0.48%	38.91	39.57	9240	3621	0.21%
2025-08-11	39.03	39.20	0.20	0.51%	38.72	39.35	8818	3441	0.20%
2025-08-08	39.09	39.00	-0.04	-0.10%	38.71	39.38	10705	4187	0.25%
2025-08-07	38.91	39.04	-0.09	-0.23%	38.23	39.25	17086	6636	0.39%
2025-08-06	38.17	39.13	1.13	2.97%	37.75	39.19	22141	8524	0.51%
2025-08-05	37.92	38.00	0.15	0.40%	37.77	38.33	11418	4338	0.26%
2025-08-04	37.25	37.85	0.35	0.93%	37.08	37.90	10291	3873	0.24%
2025-08-01	37.30	37.50	0.34	0.91%	37.16	38.20	20383	7666	0.47%
2025-07-31	37.76	37.16	-0.90	-2.36%	37.15	37.85	15532	5801	0.36%
2025-07-30	37.18	38.06	1.00	2.70%	36.98	38.44	22424	8495	0.51%
2025-07-29	37.11	37.06	-0.06	-0.16%	36.86	37.23	8952	3311	0.21%
2025-07-28	37.73	37.12	-0.73	-1.93%	36.95	37.80	13346	4977	0.31%
2025-07-25	37.86	37.85	0.05	0.13%	37.59	38.10	13486	5101	0.31%
2025-07-24	37.55	37.80	0.25	0.67%	37.42	37.81	11460	4315	0.26%