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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 38.25 | 38.79 | 37.73 | 38.72 | -0.15% | 0.80 | 0.48% |
| 2026-01-16 | 39.00 | 39.27 | 37.85 | 38.78 | +0.05% | 0.83 | 0.50% |
| 2026-01-15 | 39.58 | 39.87 | 38.65 | 38.76 | -2.07% | 1.16 | 0.68% |
| 2026-01-14 | 41.10 | 41.48 | 39.50 | 39.58 | -4.70% | 1.95 | 1.10% |
| 2026-01-13 | 41.81 | 42.04 | 40.70 | 41.53 | -0.17% | 0.89 | 0.49% |
| 2026-01-12 | 41.99 | 42.28 | 40.50 | 41.60 | -0.74% | 1.34 | 0.75% |
| 2026-01-09 | 42.83 | 45.00 | 41.81 | 41.91 | -2.26% | 1.75 | 0.93% |
| 2026-01-08 | 42.29 | 43.63 | 42.03 | 42.88 | +1.40% | 1.17 | 0.63% |
| 2026-01-07 | 42.02 | 42.45 | 41.37 | 42.29 | +0.50% | 0.81 | 0.44% |
| 2026-01-06 | 42.03 | 42.77 | 41.37 | 42.08 | +0.10% | 1.14 | 0.62% |
| 2026-01-05 | 42.86 | 43.05 | 41.48 | 42.04 | -2.87% | 1.52 | 0.83% |
| 2025-12-31 | 40.38 | 43.56 | 40.38 | 43.28 | +7.13% | 2.68 | 1.46% |
| 2025-12-30 | 41.30 | 41.51 | 39.40 | 40.40 | -2.58% | 2.06 | 1.18% |
| 2025-12-29 | 42.05 | 42.05 | 40.58 | 41.47 | +0.36% | 1.62 | 0.90% |
| 2025-12-26 | 39.99 | 42.00 | 39.39 | 41.32 | +4.05% | 2.55 | 1.42% |
| 2025-12-25 | 37.63 | 40.62 | 37.51 | 39.71 | +5.50% | 2.08 | 1.20% |
| 2025-12-24 | 36.62 | 37.88 | 36.17 | 37.64 | +2.76% | 1.52 | 0.94% |
| 2025-12-23 | 36.76 | 37.82 | 36.49 | 36.63 | +0.38% | 2.13 | 1.32% |
| 2025-12-22 | 33.35 | 36.49 | 33.28 | 36.49 | +10.01% | 1.97 | 1.28% |
| 2025-12-19 | 33.20 | 33.30 | 32.92 | 33.17 | +0.15% | 0.26 | 0.18% |