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
2026-03-20	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%
2026-03-13	36.80	37.01	0.17	0.46%	36.58	37.08	7371	2716	0.17%
2026-03-12	37.00	36.84	0.27	0.74%	36.43	37.08	7399	2721	0.17%
2026-03-11	36.81	36.57	-0.23	-0.63%	36.42	36.87	6292	2303	0.14%
2026-03-10	36.20	36.80	0.60	1.66%	36.09	36.85	10613	3878	0.24%
2026-03-09	35.75	36.20	0.04	0.11%	35.37	36.35	7300	2622	0.17%
2026-03-06	35.59	36.16	0.39	1.09%	35.55	36.19	6445	2318	0.15%
2026-03-05	35.55	35.77	0.60	1.71%	35.19	36.27	12870	4622	0.30%
2026-03-04	35.48	35.17	-0.43	-1.21%	34.72	35.59	13309	4675	0.31%
2026-03-03	35.99	35.60	-0.40	-1.11%	35.44	36.68	10594	3805	0.24%
2026-03-02	35.68	36.00	-0.15	-0.41%	35.41	36.50	12380	4441	0.28%
2026-02-27	36.22	36.15	-0.22	-0.60%	36.01	36.59	7881	2857	0.18%
2026-02-26	37.37	36.37	-0.81	-2.18%	36.21	37.37	12930	4726	0.30%
2026-02-25	37.06	37.18	0.12	0.32%	36.93	37.36	8976	3334	0.21%
2026-02-24	37.02	37.06	0.29	0.79%	36.83	37.20	7825	2895	0.18%
2026-02-13	37.00	36.77	-0.23	-0.62%	36.77	37.28	9470	3500	0.22%
2026-02-12	37.98	37.00	-0.42	-1.12%	37.00	37.98	10282	3834	0.24%
2026-02-11	38.68	37.42	-1.26	-3.26%	37.26	38.68	18441	6972	0.42%
2026-02-10	38.56	38.68	0.11	0.29%	38.35	39.18	9747	3770	0.22%
2026-02-09	38.32	38.57	0.20	0.52%	38.00	38.88	12101	4651	0.28%
2026-02-06	39.00	38.37	-0.63	-1.62%	38.21	39.00	9932	3822	0.23%
2026-02-05	38.48	39.00	0.47	1.22%	38.40	39.18	15889	6181	0.36%
2026-02-04	39.06	38.53	-0.67	-1.71%	37.92	39.18	17167	6610	0.39%
2026-02-03	38.20	39.20	0.97	2.54%	38.19	39.80	23339	9119	0.54%
2026-02-02	38.22	38.23	-0.12	-0.31%	38.05	38.86	16834	6483	0.39%
2026-01-30	38.12	38.35	0.16	0.42%	37.83	39.00	19416	7444	0.45%
2026-01-29	37.86	38.19	0.33	0.87%	37.36	38.60	12012	4582	0.28%
2026-01-28	38.60	37.86	-0.56	-1.46%	37.73	38.60	10006	3806	0.23%
2026-01-27	38.00	38.42	0.37	0.97%	37.45	38.83	17527	6692	0.40%
2026-01-26	38.16	38.05	-0.11	-0.29%	37.66	38.35	12271	4651	0.28%
2026-01-23	38.38	38.16	-0.07	-0.18%	37.89	38.48	14700	5599	0.34%
2026-01-22	37.99	38.23	0.23	0.61%	37.80	38.62	14266	5454	0.33%
2026-01-21	38.38	38.00	-0.28	-0.73%	37.29	38.49	22225	8409	0.51%
2026-01-20	38.88	38.28	-0.44	-1.14%	38.00	39.05	25729	9912	0.59%
2026-01-19	38.25	38.72	-0.06	-0.15%	37.73	38.79	20800	7964	0.48%
2026-01-16	39.00	38.78	0.02	0.05%	37.85	39.27	21863	8349	0.50%
2026-01-15	39.58	38.76	-0.82	-2.07%	38.65	39.87	29644	11597	0.68%
2026-01-14	41.10	39.58	-1.95	-4.70%	39.50	41.48	48063	19494	1.10%
2026-01-13	41.81	41.53	-0.07	-0.17%	40.70	42.04	21439	8859	0.49%
2026-01-12	41.99	41.60	-0.31	-0.74%	40.50	42.28	32581	13394	0.75%
2026-01-09	42.83	41.91	-0.97	-2.26%	41.81	45.00	40359	17506	0.93%
2026-01-08	42.29	42.88	0.59	1.40%	42.03	43.63	27402	11745	0.63%
2026-01-07	42.02	42.29	0.21	0.50%	41.37	42.45	19345	8126	0.44%
2026-01-06	42.03	42.08	0.04	0.10%	41.37	42.77	27053	11362	0.62%
2026-01-05	42.86	42.04	-1.24	-2.87%	41.48	43.05	36009	15183	0.83%
2025-12-31	40.38	43.28	2.88	7.13%	40.38	43.56	63493	26769	1.46%
2025-12-30	41.30	40.40	-1.07	-2.58%	39.40	41.51	51222	20604	1.18%
2025-12-29	42.05	41.47	0.15	0.36%	40.58	42.05	39191	16164	0.90%
2025-12-26	39.99	41.32	1.61	4.05%	39.39	42.00	61786	25468	1.42%
2025-12-25	37.63	39.71	2.07	5.50%	37.51	40.62	52418	20776	1.20%
2025-12-24	36.62	37.64	1.01	2.76%	36.17	37.88	40782	15238	0.94%
2025-12-23	36.76	36.63	0.14	0.38%	36.49	37.82	57361	21302	1.32%
2025-12-22	33.35	36.49	3.32	10.01%	33.28	36.49	55854	19663	1.28%
2025-12-19	33.20	33.17	0.05	0.15%	32.92	33.30	7884	2613	0.18%
2025-12-18	33.12	33.12	0.01	0.03%	33.01	33.27	5583	1848	0.13%
2025-12-17	32.77	33.11	0.45	1.38%	32.66	33.45	9795	3236	0.22%
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%