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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 36.62 | 37.15 | 36.47 | 37.00 | +1.43% | 0.41 | 0.25% |
| 2025-05-26 | 36.07 | 36.75 | 35.86 | 36.47 | +0.93% | 0.41 | 0.25% |
| 2025-05-23 | 36.74 | 36.91 | 36.01 | 36.14 | -1.43% | 0.36 | 0.22% |
| 2025-05-22 | 37.38 | 37.44 | 36.62 | 36.66 | -1.67% | 0.33 | 0.20% |
| 2025-05-21 | 37.28 | 37.57 | 37.10 | 37.28 | +0.05% | 0.37 | 0.22% |
| 2025-05-20 | 36.92 | 37.46 | 36.70 | 37.26 | +0.94% | 0.37 | 0.23% |
| 2025-05-19 | 36.47 | 36.99 | 36.01 | 36.92 | +1.19% | 0.36 | 0.22% |
| 2025-05-16 | 36.37 | 36.59 | 35.99 | 36.48 | +0.33% | 0.32 | 0.20% |
| 2025-05-15 | 35.51 | 36.60 | 35.51 | 36.37 | +0.27% | 0.35 | 0.22% |
| 2025-05-14 | 36.90 | 36.98 | 36.06 | 36.27 | -0.57% | 0.33 | 0.20% |
| 2025-05-13 | 36.99 | 37.00 | 36.32 | 36.47 | +0.03% | 0.39 | 0.24% |
| 2025-05-12 | 36.32 | 36.48 | 35.83 | 36.46 | +1.26% | 0.41 | 0.25% |
| 2025-05-09 | 35.71 | 36.21 | 35.45 | 36.01 | +0.91% | 0.39 | 0.24% |
| 2025-05-08 | 35.71 | 35.71 | 35.41 | 35.69 | +0.03% | 0.26 | 0.16% |
| 2025-05-07 | 35.52 | 35.79 | 35.17 | 35.68 | +1.12% | 0.51 | 0.33% |
| 2025-05-06 | 35.46 | 35.71 | 34.47 | 35.28 | +1.13% | 0.72 | 0.47% |