飞科电器 sh.603868
36.98
-2.68%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 38.00 | 38.26 | 36.95 | 36.98 | -2.68% | 0.77 | 0.47% |
| 2026-05-22 | 37.00 | 38.88 | 37.00 | 38.00 | +2.81% | 1.12 | 0.68% |
| 2026-05-21 | 37.63 | 37.90 | 36.85 | 36.96 | -1.86% | 0.74 | 0.45% |
| 2026-05-20 | 37.62 | 38.35 | 37.01 | 37.66 | +0.11% | 0.84 | 0.51% |
| 2026-05-19 | 38.47 | 38.82 | 37.40 | 37.62 | -2.21% | 0.74 | 0.45% |
| 2026-05-18 | 37.39 | 39.99 | 36.92 | 38.47 | +2.83% | 1.34 | 0.80% |
| 2026-05-15 | 37.21 | 38.18 | 36.90 | 37.41 | +0.29% | 1.05 | 0.65% |
| 2026-05-14 | 38.60 | 38.60 | 37.30 | 37.30 | -2.00% | 0.62 | 0.38% |
| 2026-05-13 | 38.00 | 38.49 | 37.40 | 38.06 | +0.03% | 0.70 | 0.42% |
| 2026-05-12 | 38.63 | 39.49 | 37.50 | 38.05 | -1.12% | 0.85 | 0.51% |
| 2026-05-11 | 37.00 | 40.41 | 37.00 | 38.48 | +3.25% | 1.89 | 1.12% |
| 2026-05-08 | 35.27 | 37.30 | 34.66 | 37.27 | +5.67% | 1.51 | 0.96% |
| 2026-05-07 | 35.50 | 36.49 | 35.08 | 35.27 | -0.65% | 1.09 | 0.70% |
| 2026-05-06 | 34.41 | 36.00 | 34.06 | 35.50 | +2.90% | 0.99 | 0.64% |
| 2026-04-30 | 33.51 | 34.58 | 33.51 | 34.50 | +2.07% | 0.75 | 0.51% |
| 2026-04-29 | 34.81 | 34.90 | 33.52 | 33.80 | -2.09% | 0.74 | 0.50% |
| 2026-04-28 | 34.00 | 35.05 | 33.89 | 34.52 | +0.12% | 0.78 | 0.51% |
| 2026-04-27 | 35.60 | 35.67 | 34.00 | 34.48 | -1.93% | 0.92 | 0.61% |
| 2026-04-24 | 32.90 | 35.50 | 32.61 | 35.16 | +6.55% | 1.65 | 1.10% |
| 2026-04-23 | 32.55 | 33.19 | 32.55 | 33.00 | +1.01% | 0.62 | 0.44% |