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
2025-08-01	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%
2025-06-06	37.05	36.75	-0.07	-0.19%	36.56	37.05	7218	2653	0.17%
2025-06-05	37.80	37.32	-0.40	-1.06%	37.05	37.97	10639	3981	0.24%
2025-06-04	36.82	37.72	0.59	1.59%	36.82	37.78	9032	3383	0.21%
2025-06-03	37.00	37.13	-0.38	-1.01%	36.92	37.42	9451	3512	0.22%
2025-05-30	37.29	37.51	0.21	0.56%	37.07	37.62	9494	3550	0.22%
2025-05-29	37.67	37.30	-0.37	-0.98%	36.95	37.96	9591	3571	0.22%
2025-05-28	37.46	37.67	0.17	0.45%	37.30	38.10	9058	3414	0.21%
2025-05-27	37.12	37.50	0.53	1.43%	36.97	37.65	10883	4073	0.25%
2025-05-26	36.56	36.97	0.34	0.93%	36.35	37.25	11029	4069	0.25%
2025-05-23	37.24	36.63	-0.53	-1.43%	36.50	37.41	9663	3568	0.22%
2025-05-22	37.89	37.16	-0.63	-1.67%	37.12	37.95	8894	3333	0.20%
2025-05-21	37.79	37.79	0.02	0.05%	37.60	38.08	9729	3689	0.22%
2025-05-20	37.42	37.77	0.35	0.94%	37.20	37.97	9927	3742	0.23%
2025-05-19	36.97	37.42	0.44	1.19%	36.50	37.49	9570	3555	0.22%
2025-05-16	36.86	36.98	0.12	0.33%	36.48	37.09	8756	3224	0.20%
2025-05-15	35.99	36.86	0.10	0.27%	35.99	37.10	9638	3549	0.22%
2025-05-14	37.40	36.76	-0.21	-0.57%	36.55	37.48	8919	3284	0.20%
2025-05-13	37.49	36.97	0.01	0.03%	36.81	37.50	10560	3917	0.24%
2025-05-12	36.81	36.96	0.46	1.26%	36.32	36.98	11064	4061	0.25%
2025-05-09	36.20	36.50	0.33	0.91%	35.93	36.70	10622	3864	0.24%
2025-05-08	36.20	36.17	0.01	0.03%	35.89	36.20	7162	2584	0.16%
2025-05-07	36.00	36.16	0.40	1.12%	35.65	36.28	14278	5136	0.33%
2025-05-06	35.94	35.76	0.40	1.13%	34.94	36.20	20332	7228	0.47%
2025-04-30	34.61	35.36	1.41	4.15%	34.21	36.49	27095	9666	0.62%
2025-04-29	33.78	33.95	-0.05	-0.15%	33.40	34.19	7665	2595	0.18%
2025-04-28	34.50	34.00	-0.61	-1.76%	33.96	34.57	6922	2364	0.16%
2025-04-25	34.00	34.61	0.61	1.79%	33.90	34.68	13178	4539	0.30%
2025-04-24	34.17	34.00	-0.18	-0.53%	33.85	34.50	7154	2441	0.16%