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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 33.29 | 33.67 | 32.48 | 33.00 | +0.92% | 0.66 | 0.46% |
| 2026-03-23 | 34.61 | 34.61 | 32.22 | 32.70 | -5.95% | 0.89 | 0.61% |
| 2026-03-20 | 35.06 | 35.46 | 34.61 | 34.77 | -0.77% | 0.32 | 0.21% |
| 2026-03-19 | 35.18 | 35.61 | 34.72 | 35.04 | -1.43% | 0.44 | 0.29% |
| 2026-03-18 | 35.55 | 35.75 | 35.35 | 35.55 | -0.20% | 0.20 | 0.13% |
| 2026-03-17 | 36.35 | 36.49 | 35.46 | 35.62 | -2.01% | 0.36 | 0.23% |
| 2026-03-16 | 37.16 | 37.20 | 35.85 | 36.35 | -1.78% | 0.53 | 0.33% |
| 2026-03-13 | 36.80 | 37.08 | 36.58 | 37.01 | +0.46% | 0.27 | 0.17% |
| 2026-03-12 | 37.00 | 37.08 | 36.43 | 36.84 | +0.74% | 0.27 | 0.17% |
| 2026-03-11 | 36.81 | 36.87 | 36.42 | 36.57 | -0.62% | 0.23 | 0.14% |
| 2026-03-10 | 36.20 | 36.85 | 36.09 | 36.80 | +1.66% | 0.39 | 0.24% |
| 2026-03-09 | 35.75 | 36.35 | 35.37 | 36.20 | +0.11% | 0.26 | 0.17% |
| 2026-03-06 | 35.59 | 36.19 | 35.55 | 36.16 | +1.09% | 0.23 | 0.15% |
| 2026-03-05 | 35.55 | 36.27 | 35.19 | 35.77 | +1.71% | 0.46 | 0.30% |
| 2026-03-04 | 35.48 | 35.59 | 34.72 | 35.17 | -1.21% | 0.47 | 0.31% |
| 2026-03-03 | 35.99 | 36.68 | 35.44 | 35.60 | -1.11% | 0.38 | 0.24% |
| 2026-03-02 | 35.68 | 36.50 | 35.41 | 36.00 | -0.41% | 0.44 | 0.28% |
| 2026-02-27 | 36.22 | 36.59 | 36.01 | 36.15 | -0.60% | 0.29 | 0.18% |
| 2026-02-26 | 37.37 | 37.37 | 36.21 | 36.37 | -2.18% | 0.47 | 0.30% |
| 2026-02-25 | 37.06 | 37.36 | 36.93 | 37.18 | +0.32% | 0.33 | 0.21% |