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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 37.45 | 37.75 | 37.40 | 37.55 | +0.29% | 0.44 | 0.27% |
| 2025-07-22 | 37.45 | 37.77 | 37.37 | 37.44 | -0.27% | 0.43 | 0.26% |
| 2025-07-21 | 37.13 | 37.68 | 36.85 | 37.54 | +1.27% | 0.62 | 0.38% |
| 2025-07-18 | 36.96 | 37.17 | 36.89 | 37.07 | +0.30% | 0.35 | 0.22% |
| 2025-07-17 | 37.37 | 37.37 | 36.76 | 36.96 | -0.75% | 0.40 | 0.25% |
| 2025-07-16 | 37.00 | 37.30 | 36.88 | 37.24 | +0.65% | 0.36 | 0.22% |
| 2025-07-15 | 36.68 | 37.04 | 36.53 | 37.00 | +0.60% | 0.34 | 0.21% |
| 2025-07-14 | 36.71 | 37.06 | 36.64 | 36.78 | +0.68% | 0.45 | 0.28% |
| 2025-07-11 | 36.70 | 36.98 | 36.46 | 36.53 | -0.60% | 0.42 | 0.26% |
| 2025-07-10 | 36.46 | 36.76 | 36.24 | 36.75 | +0.52% | 0.39 | 0.24% |
| 2025-07-09 | 36.06 | 36.62 | 36.01 | 36.56 | +1.39% | 0.51 | 0.32% |
| 2025-07-08 | 35.80 | 36.29 | 35.65 | 36.06 | +0.59% | 0.62 | 0.39% |
| 2025-07-07 | 36.00 | 36.25 | 35.70 | 35.85 | -0.72% | 0.38 | 0.25% |
| 2025-07-04 | 35.96 | 36.42 | 35.90 | 36.11 | +0.36% | 0.45 | 0.29% |
| 2025-07-03 | 35.77 | 36.18 | 35.70 | 35.98 | +0.59% | 0.30 | 0.19% |
| 2025-07-02 | 35.82 | 36.03 | 35.60 | 35.77 | -0.33% | 0.24 | 0.15% |
| 2025-07-01 | 36.23 | 36.23 | 35.73 | 35.89 | +0.06% | 0.20 | 0.13% |
| 2025-06-30 | 35.97 | 36.11 | 35.63 | 35.87 | +0.34% | 0.30 | 0.19% |
| 2025-06-27 | 35.90 | 36.18 | 35.56 | 35.75 | -0.64% | 0.34 | 0.22% |
| 2025-06-26 | 36.07 | 36.23 | 35.81 | 35.98 | -0.25% | 0.24 | 0.16% |