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
2025-04-03	36.84	36.75	-0.48	-1.29%	36.53	37.18	5823	2142	0.13%
2025-04-02	36.71	37.23	0.55	1.50%	36.51	37.59	10347	3852	0.24%
2025-04-01	36.84	36.68	-0.16	-0.43%	36.48	37.21	6854	2522	0.16%
2025-03-31	37.48	36.84	-0.67	-1.79%	36.50	37.55	8497	3141	0.20%
2025-03-28	37.80	37.51	-0.44	-1.16%	37.48	38.10	6745	2545	0.15%
2025-03-27	37.88	37.95	-0.24	-0.63%	37.75	38.47	11849	4521	0.27%
2025-03-26	38.10	38.19	0.14	0.37%	37.65	38.36	9840	3737	0.23%
2025-03-25	37.20	38.05	0.88	2.37%	36.84	38.05	14638	5495	0.34%
2025-03-24	37.80	37.17	-0.30	-0.80%	36.80	37.80	11364	4226	0.26%
2025-03-21	37.97	37.47	-0.53	-1.39%	37.28	38.19	13219	4969	0.30%
2025-03-20	38.15	38.00	-0.21	-0.55%	37.96	38.50	9037	3448	0.21%
2025-03-19	38.34	38.21	-0.23	-0.60%	37.96	38.80	12349	4724	0.28%
2025-03-18	38.84	38.44	-0.41	-1.06%	37.90	38.93	17410	6670	0.40%
2025-03-17	39.15	38.85	-0.07	-0.18%	38.59	39.61	19427	7584	0.45%
2025-03-14	38.75	38.92	0.07	0.18%	38.34	39.11	20398	7896	0.47%
2025-03-13	37.76	38.85	1.01	2.67%	37.76	39.12	28126	10901	0.65%
2025-03-12	38.11	37.84	-0.70	-1.82%	37.76	39.59	31737	12195	0.73%
2025-03-11	35.90	38.54	2.59	7.20%	35.42	38.84	57535	21568	1.32%
2025-03-10	35.27	35.95	0.68	1.93%	35.25	36.64	20683	7439	0.47%
2025-03-07	35.45	35.27	-0.25	-0.70%	35.11	35.79	11469	4058	0.26%
2025-03-06	35.00	35.52	0.52	1.49%	34.93	35.75	15454	5463	0.35%
2025-03-05	35.15	35.00	-0.16	-0.46%	34.77	35.18	6978	2438	0.16%
2025-03-04	35.23	35.16	0.01	0.03%	34.89	35.23	7183	2516	0.16%
2025-03-03	34.80	35.15	0.35	1.01%	34.71	35.30	10613	3723	0.24%
2025-02-28	35.51	34.80	-0.73	-2.05%	34.69	35.88	21445	7566	0.49%
2025-02-27	35.28	35.53	0.17	0.48%	35.15	35.68	17833	6327	0.41%
2025-02-26	35.09	35.36	0.34	0.97%	34.67	35.55	17104	5999	0.39%
2025-02-25	35.28	35.02	-0.50	-1.41%	35.01	35.50	9051	3186	0.21%
2025-02-24	35.46	35.52	0.06	0.17%	35.25	35.65	9515	3370	0.22%
2025-02-21	35.54	35.46	-0.08	-0.23%	35.14	35.73	10985	3895	0.25%
2025-02-20	35.21	35.54	0.29	0.82%	35.07	35.65	12128	4284	0.28%
2025-02-19	34.94	35.25	0.20	0.57%	34.80	35.30	11091	3895	0.25%
2025-02-18	35.80	35.05	-0.75	-2.09%	34.82	35.86	13615	4810	0.31%
2025-02-17	36.14	35.80	-0.33	-0.91%	35.45	36.20	15234	5444	0.35%
2025-02-14	36.40	36.13	-0.13	-0.36%	35.96	36.46	11934	4316	0.27%
2025-02-13	36.24	36.26	0.02	0.06%	35.90	36.69	18412	6693	0.42%
2025-02-12	35.71	36.24	0.53	1.48%	35.35	36.44	21591	7805	0.50%
2025-02-11	35.88	35.71	-0.01	-0.03%	35.32	35.99	13472	4802	0.31%
2025-02-10	35.59	35.72	0.13	0.37%	35.11	35.72	14891	5290	0.34%
2025-02-07	35.27	35.59	0.28	0.79%	35.16	35.98	21485	7662	0.49%
2025-02-06	34.51	35.31	0.46	1.32%	34.50	35.33	14483	5060	0.33%
2025-02-05	35.42	34.85	-0.36	-1.02%	34.45	35.48	11956	4155	0.27%
2025-01-27	34.69	35.21	0.55	1.59%	34.69	35.70	23350	8222	0.54%
2025-01-24	34.08	34.66	0.34	0.99%	34.00	34.66	16965	5838	0.39%
2025-01-23	34.53	34.32	0.24	0.70%	34.15	34.85	24272	8374	0.56%
2025-01-22	35.77	34.08	-1.96	-5.44%	33.99	35.90	45435	15682	1.04%
2025-01-21	37.35	36.04	-1.26	-3.38%	35.96	37.48	31213	11343	0.72%
2025-01-20	37.40	37.30	-1.15	-2.99%	36.80	37.75	33225	12390	0.76%
2025-01-17	39.20	38.45	-2.01	-4.97%	36.64	39.20	61567	22935	1.41%
2025-01-16	40.23	40.46	0.25	0.62%	40.14	41.47	8894	3617	0.20%
2025-01-15	40.00	40.21	0.32	0.80%	39.63	41.66	13940	5673	0.32%
2025-01-14	38.38	39.89	1.52	3.96%	38.27	39.89	11286	4426	0.26%
2025-01-13	37.50	38.37	-0.25	-0.65%	37.50	38.76	6651	2540	0.15%
2025-01-10	40.15	38.62	-1.70	-4.22%	38.61	40.35	9664	3809	0.22%
2025-01-09	41.41	40.32	-0.98	-2.37%	39.88	41.41	11639	4705	0.27%
2025-01-08	40.40	41.30	0.68	1.67%	39.68	41.85	12606	5142	0.29%
2025-01-07	41.15	40.62	-0.40	-0.98%	40.03	41.55	12811	5206	0.29%
2025-01-06	40.41	41.02	0.61	1.51%	40.02	41.35	15431	6305	0.35%
2025-01-03	42.35	40.41	-1.93	-4.56%	40.20	43.30	26328	10869	0.60%
2025-01-02	41.29	42.34	0.82	1.97%	41.14	43.19	29438	12455	0.68%
2024-12-31	43.80	41.52	-2.33	-5.31%	41.36	43.94	23886	10152	0.55%
2024-12-30	44.80	43.85	-1.11	-2.47%	43.21	44.96	27490	12068	0.63%
2024-12-27	46.43	44.96	-2.30	-4.87%	44.80	47.25	30492	13856	0.70%
2024-12-26	47.50	47.26	-0.65	-1.36%	46.55	51.51	38882	18696	0.89%
2024-12-25	45.81	47.91	1.41	3.03%	44.79	48.01	41894	19506	0.96%