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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 37.02 | 37.20 | 36.83 | 37.06 | +0.79% | 0.29 | 0.18% |
| 2026-02-13 | 37.00 | 37.28 | 36.77 | 36.77 | -0.62% | 0.35 | 0.22% |
| 2026-02-12 | 37.98 | 37.98 | 37.00 | 37.00 | -1.12% | 0.38 | 0.24% |
| 2026-02-11 | 38.68 | 38.68 | 37.26 | 37.42 | -3.26% | 0.70 | 0.42% |
| 2026-02-10 | 38.56 | 39.18 | 38.35 | 38.68 | +0.29% | 0.38 | 0.22% |
| 2026-02-09 | 38.32 | 38.88 | 38.00 | 38.57 | +0.52% | 0.47 | 0.28% |
| 2026-02-06 | 39.00 | 39.00 | 38.21 | 38.37 | -1.62% | 0.38 | 0.23% |
| 2026-02-05 | 38.48 | 39.18 | 38.40 | 39.00 | +1.22% | 0.62 | 0.36% |
| 2026-02-04 | 39.06 | 39.18 | 37.92 | 38.53 | -1.71% | 0.66 | 0.39% |
| 2026-02-03 | 38.20 | 39.80 | 38.19 | 39.20 | +2.54% | 0.91 | 0.54% |
| 2026-02-02 | 38.22 | 38.86 | 38.05 | 38.23 | -0.31% | 0.65 | 0.39% |
| 2026-01-30 | 38.12 | 39.00 | 37.83 | 38.35 | +0.42% | 0.74 | 0.45% |
| 2026-01-29 | 37.86 | 38.60 | 37.36 | 38.19 | +0.87% | 0.46 | 0.28% |
| 2026-01-28 | 38.60 | 38.60 | 37.73 | 37.86 | -1.46% | 0.38 | 0.23% |
| 2026-01-27 | 38.00 | 38.83 | 37.45 | 38.42 | +0.97% | 0.67 | 0.40% |
| 2026-01-26 | 38.16 | 38.35 | 37.66 | 38.05 | -0.29% | 0.47 | 0.28% |
| 2026-01-23 | 38.38 | 38.48 | 37.89 | 38.16 | -0.18% | 0.56 | 0.34% |
| 2026-01-22 | 37.99 | 38.62 | 37.80 | 38.23 | +0.61% | 0.55 | 0.33% |
| 2026-01-21 | 38.38 | 38.49 | 37.29 | 38.00 | -0.73% | 0.84 | 0.51% |
| 2026-01-20 | 38.88 | 39.05 | 38.00 | 38.28 | -1.14% | 0.99 | 0.59% |