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
2025-09-16	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%
2025-07-23	37.45	37.55	0.11	0.29%	37.40	37.75	11804	4436	0.27%
2025-07-22	37.45	37.44	-0.10	-0.27%	37.37	37.77	11457	4301	0.26%
2025-07-21	37.13	37.54	0.47	1.27%	36.85	37.68	16667	6219	0.38%
2025-07-18	36.96	37.07	0.11	0.30%	36.89	37.17	9547	3536	0.22%
2025-07-17	37.37	36.96	-0.28	-0.75%	36.76	37.37	10956	4046	0.25%
2025-07-16	37.00	37.24	0.24	0.65%	36.88	37.30	9706	3603	0.22%
2025-07-15	36.68	37.00	0.22	0.60%	36.53	37.04	9256	3411	0.21%
2025-07-14	36.71	36.78	0.25	0.68%	36.64	37.06	12284	4528	0.28%
2025-07-11	36.70	36.53	-0.22	-0.60%	36.46	36.98	11526	4232	0.26%
2025-07-10	36.46	36.75	0.19	0.52%	36.24	36.76	10632	3877	0.24%
2025-07-09	36.06	36.56	0.50	1.39%	36.01	36.62	14108	5128	0.32%
2025-07-08	35.80	36.06	0.21	0.59%	35.65	36.29	17073	6156	0.39%
2025-07-07	36.00	35.85	-0.26	-0.72%	35.70	36.25	10691	3847	0.25%
2025-07-04	35.96	36.11	0.13	0.36%	35.90	36.42	12508	4521	0.29%
2025-07-03	35.77	35.98	0.21	0.59%	35.70	36.18	8451	3036	0.19%
2025-07-02	35.82	35.77	-0.12	-0.33%	35.60	36.03	6646	2376	0.15%
2025-07-01	36.23	35.89	0.02	0.06%	35.73	36.23	5641	2025	0.13%
2025-06-30	35.97	35.87	0.12	0.34%	35.63	36.11	8263	2962	0.19%
2025-06-27	35.90	35.75	-0.23	-0.64%	35.56	36.18	9431	3387	0.22%
2025-06-26	36.07	35.98	-0.09	-0.25%	35.81	36.23	6794	2445	0.16%
2025-06-25	35.76	36.07	0.46	1.29%	35.58	36.10	8435	3024	0.19%
2025-06-24	35.44	35.61	0.35	0.99%	35.39	35.90	9601	3419	0.22%
2025-06-23	35.51	35.26	-0.34	-0.96%	35.02	35.76	6472	2278	0.15%
2025-06-20	35.80	35.60	-0.23	-0.64%	35.55	36.08	7222	2581	0.17%
2025-06-19	36.18	35.83	-0.33	-0.91%	35.68	36.30	6017	2165	0.14%
2025-06-18	36.27	36.16	-0.38	-1.04%	36.11	36.53	5180	1879	0.12%
2025-06-17	36.26	36.54	0.23	0.63%	36.06	36.56	5557	2020	0.13%
2025-06-16	36.15	36.31	0.10	0.28%	36.00	36.88	10737	3923	0.25%
2025-06-13	36.26	36.21	-0.44	-1.20%	35.90	36.64	9248	3343	0.21%
2025-06-12	36.70	36.65	-0.01	-0.03%	36.37	36.77	5657	2067	0.13%
2025-06-11	36.63	36.66	-0.29	-0.78%	36.55	37.01	7545	2771	0.17%
2025-06-10	36.98	36.95	-0.03	-0.08%	36.25	37.13	8099	2973	0.19%
2025-06-09	36.69	36.98	0.23	0.63%	36.57	37.17	6992	2580	0.16%