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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 39.23 | 39.62 | 38.88 | 39.31 | +0.20% | 0.35 | 0.21% |
| 2025-08-19 | 40.04 | 40.04 | 39.21 | 39.23 | -1.80% | 0.51 | 0.29% |
| 2025-08-18 | 40.92 | 41.20 | 39.82 | 39.95 | -0.87% | 0.90 | 0.52% |
| 2025-08-15 | 39.22 | 40.38 | 39.22 | 40.30 | +2.75% | 0.78 | 0.45% |
| 2025-08-14 | 39.16 | 39.57 | 38.86 | 39.22 | +0.26% | 0.48 | 0.28% |
| 2025-08-13 | 39.04 | 39.30 | 38.86 | 39.12 | +0.28% | 0.43 | 0.25% |
| 2025-08-12 | 39.20 | 39.57 | 38.91 | 39.01 | -0.48% | 0.36 | 0.21% |
| 2025-08-11 | 39.03 | 39.35 | 38.72 | 39.20 | +0.51% | 0.34 | 0.20% |
| 2025-08-08 | 39.09 | 39.38 | 38.71 | 39.00 | -0.10% | 0.42 | 0.25% |
| 2025-08-07 | 38.91 | 39.25 | 38.23 | 39.04 | -0.23% | 0.66 | 0.39% |
| 2025-08-06 | 38.17 | 39.19 | 37.75 | 39.13 | +2.97% | 0.85 | 0.51% |
| 2025-08-05 | 37.92 | 38.33 | 37.77 | 38.00 | +0.40% | 0.43 | 0.26% |
| 2025-08-04 | 37.25 | 37.90 | 37.08 | 37.85 | +0.93% | 0.39 | 0.24% |
| 2025-08-01 | 37.30 | 38.20 | 37.16 | 37.50 | +0.92% | 0.77 | 0.47% |
| 2025-07-31 | 37.76 | 37.85 | 37.15 | 37.16 | -2.36% | 0.58 | 0.36% |
| 2025-07-30 | 37.18 | 38.44 | 36.98 | 38.06 | +2.70% | 0.85 | 0.51% |
| 2025-07-29 | 37.11 | 37.23 | 36.86 | 37.06 | -0.16% | 0.33 | 0.21% |
| 2025-07-28 | 37.73 | 37.80 | 36.95 | 37.12 | -1.93% | 0.50 | 0.31% |
| 2025-07-25 | 37.86 | 38.10 | 37.59 | 37.85 | +0.13% | 0.51 | 0.31% |
| 2025-07-24 | 37.55 | 37.81 | 37.42 | 37.80 | +0.67% | 0.43 | 0.26% |