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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 33.12 | 33.27 | 33.01 | 33.12 | +0.03% | 0.18 | 0.13% |
| 2025-12-17 | 32.77 | 33.45 | 32.66 | 33.11 | +1.38% | 0.32 | 0.22% |
| 2025-12-16 | 33.22 | 33.32 | 32.60 | 32.66 | -1.83% | 0.40 | 0.28% |
| 2025-12-15 | 33.18 | 33.45 | 32.90 | 33.27 | +0.27% | 0.38 | 0.26% |
| 2025-12-12 | 34.28 | 34.28 | 33.18 | 33.18 | -2.95% | 0.66 | 0.45% |
| 2025-12-11 | 35.00 | 35.06 | 34.16 | 34.19 | -2.31% | 0.37 | 0.25% |
| 2025-12-10 | 34.82 | 35.02 | 34.66 | 35.00 | +0.55% | 0.16 | 0.10% |
| 2025-12-09 | 34.94 | 35.18 | 34.72 | 34.81 | -0.60% | 0.14 | 0.09% |
| 2025-12-08 | 34.81 | 35.10 | 34.68 | 35.02 | +0.40% | 0.19 | 0.13% |
| 2025-12-05 | 34.67 | 34.93 | 34.27 | 34.88 | +0.58% | 0.19 | 0.13% |
| 2025-12-04 | 35.12 | 35.20 | 34.67 | 34.68 | -1.25% | 0.18 | 0.12% |
| 2025-12-03 | 35.16 | 35.22 | 34.95 | 35.12 | -0.11% | 0.16 | 0.10% |
| 2025-12-02 | 35.32 | 35.32 | 35.01 | 35.16 | -0.17% | 0.15 | 0.10% |
| 2025-12-01 | 35.07 | 35.38 | 34.94 | 35.22 | +0.43% | 0.24 | 0.16% |
| 2025-11-28 | 35.11 | 35.25 | 34.82 | 35.07 | -0.17% | 0.17 | 0.11% |
| 2025-11-27 | 35.21 | 35.39 | 35.07 | 35.13 | -0.14% | 0.16 | 0.10% |
| 2025-11-26 | 35.64 | 35.78 | 35.15 | 35.18 | -1.12% | 0.18 | 0.12% |
| 2025-11-25 | 35.38 | 35.80 | 35.20 | 35.58 | +0.68% | 0.26 | 0.17% |
| 2025-11-24 | 35.00 | 35.45 | 34.96 | 35.34 | +0.94% | 0.27 | 0.18% |
| 2025-11-21 | 35.78 | 36.25 | 34.87 | 35.01 | -2.64% | 0.41 | 0.27% |