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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.76 | 36.10 | 35.58 | 36.07 | +1.29% | 0.30 | 0.19% |
| 2025-06-24 | 35.44 | 35.90 | 35.39 | 35.61 | +0.99% | 0.34 | 0.22% |
| 2025-06-23 | 35.51 | 35.76 | 35.02 | 35.26 | -0.96% | 0.23 | 0.15% |
| 2025-06-20 | 35.80 | 36.08 | 35.55 | 35.60 | -0.64% | 0.26 | 0.17% |
| 2025-06-19 | 36.18 | 36.30 | 35.68 | 35.83 | -0.91% | 0.22 | 0.14% |
| 2025-06-18 | 36.27 | 36.53 | 36.11 | 36.16 | -1.04% | 0.19 | 0.12% |
| 2025-06-17 | 36.26 | 36.56 | 36.06 | 36.54 | +0.63% | 0.20 | 0.13% |
| 2025-06-16 | 36.15 | 36.88 | 36.00 | 36.31 | +0.28% | 0.39 | 0.25% |
| 2025-06-13 | 36.26 | 36.64 | 35.90 | 36.21 | -1.20% | 0.33 | 0.21% |
| 2025-06-12 | 36.70 | 36.77 | 36.37 | 36.65 | -0.03% | 0.21 | 0.13% |
| 2025-06-11 | 36.63 | 37.01 | 36.55 | 36.66 | -0.78% | 0.28 | 0.17% |
| 2025-06-10 | 36.98 | 37.13 | 36.25 | 36.95 | -0.08% | 0.30 | 0.19% |
| 2025-06-09 | 36.69 | 37.17 | 36.57 | 36.98 | +0.63% | 0.26 | 0.16% |
| 2025-06-06 | 37.05 | 37.05 | 36.56 | 36.75 | -0.19% | 0.27 | 0.17% |
| 2025-06-05 | 37.29 | 37.46 | 36.55 | 36.82 | -1.06% | 0.40 | 0.24% |
| 2025-06-04 | 36.33 | 37.27 | 36.33 | 37.21 | +1.59% | 0.34 | 0.21% |
| 2025-06-03 | 36.50 | 36.92 | 36.43 | 36.63 | -1.01% | 0.35 | 0.22% |
| 2025-05-30 | 36.79 | 37.12 | 36.57 | 37.01 | +0.56% | 0.36 | 0.22% |
| 2025-05-29 | 37.17 | 37.45 | 36.45 | 36.80 | -0.98% | 0.36 | 0.22% |
| 2025-05-28 | 36.96 | 37.59 | 36.80 | 37.17 | +0.45% | 0.34 | 0.21% |