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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 32.10 | 32.68 | 31.90 | 32.67 | +2.22% | 0.58 | 0.41% |
| 2026-04-21 | 31.72 | 32.20 | 31.57 | 31.96 | +0.63% | 0.35 | 0.25% |
| 2026-04-20 | 31.50 | 31.92 | 31.44 | 31.76 | +0.38% | 0.32 | 0.23% |
| 2026-04-17 | 31.62 | 31.86 | 31.42 | 31.64 | -0.53% | 0.35 | 0.25% |
| 2026-04-16 | 31.84 | 31.93 | 31.64 | 31.81 | 0.00% | 0.30 | 0.21% |
| 2026-04-15 | 32.01 | 32.09 | 31.68 | 31.81 | -0.28% | 0.28 | 0.20% |
| 2026-04-14 | 31.83 | 32.00 | 31.60 | 31.90 | +0.98% | 0.44 | 0.32% |
| 2026-04-13 | 31.58 | 32.00 | 31.29 | 31.59 | -0.28% | 0.44 | 0.32% |
| 2026-04-10 | 31.35 | 31.88 | 31.35 | 31.68 | +1.05% | 0.57 | 0.41% |
| 2026-04-09 | 32.00 | 32.04 | 31.05 | 31.35 | -3.03% | 0.81 | 0.59% |
| 2026-04-08 | 32.12 | 32.35 | 31.91 | 32.33 | +1.51% | 1.12 | 0.80% |
| 2026-04-07 | 32.20 | 32.21 | 31.74 | 31.85 | -1.30% | 0.35 | 0.25% |
| 2026-04-03 | 32.68 | 32.72 | 31.84 | 32.27 | -1.25% | 0.44 | 0.32% |
| 2026-04-02 | 33.21 | 33.38 | 32.35 | 32.68 | -1.60% | 0.61 | 0.43% |
| 2026-04-01 | 32.80 | 33.58 | 32.72 | 33.21 | +2.28% | 0.67 | 0.47% |
| 2026-03-31 | 32.87 | 33.47 | 32.31 | 32.47 | -1.37% | 0.72 | 0.50% |
| 2026-03-30 | 32.56 | 33.07 | 32.50 | 32.92 | 0.00% | 0.35 | 0.24% |
| 2026-03-27 | 32.70 | 33.00 | 32.40 | 32.92 | +0.24% | 0.41 | 0.29% |
| 2026-03-26 | 32.89 | 33.16 | 32.69 | 32.84 | -0.36% | 0.41 | 0.29% |
| 2026-03-25 | 33.15 | 33.50 | 32.62 | 32.96 | -0.12% | 0.69 | 0.48% |