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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 35.97 | 36.20 | 35.84 | 35.96 | +0.33% | 0.24 | 0.15% |
| 2025-11-19 | 36.29 | 36.40 | 35.81 | 35.84 | -1.24% | 0.22 | 0.14% |
| 2025-11-18 | 36.53 | 36.66 | 36.13 | 36.29 | -0.66% | 0.21 | 0.13% |
| 2025-11-17 | 36.88 | 36.91 | 36.42 | 36.53 | -0.95% | 0.27 | 0.17% |
| 2025-11-14 | 36.68 | 37.30 | 36.68 | 36.88 | +0.19% | 0.34 | 0.21% |
| 2025-11-13 | 36.48 | 36.85 | 36.38 | 36.81 | +0.38% | 0.34 | 0.21% |
| 2025-11-12 | 36.44 | 36.88 | 36.37 | 36.67 | +0.52% | 0.36 | 0.22% |
| 2025-11-11 | 36.44 | 36.56 | 36.04 | 36.48 | +0.14% | 0.26 | 0.17% |
| 2025-11-10 | 36.00 | 36.49 | 35.78 | 36.43 | +1.90% | 0.46 | 0.29% |
| 2025-11-07 | 35.73 | 35.88 | 35.51 | 35.75 | +0.06% | 0.18 | 0.11% |
| 2025-11-06 | 35.70 | 35.78 | 35.42 | 35.73 | +0.03% | 0.21 | 0.13% |
| 2025-11-05 | 35.40 | 35.72 | 35.24 | 35.72 | +0.48% | 0.23 | 0.15% |
| 2025-11-04 | 35.88 | 36.04 | 35.30 | 35.55 | -1.20% | 0.35 | 0.23% |
| 2025-11-03 | 36.03 | 36.13 | 35.70 | 35.98 | -0.14% | 0.32 | 0.20% |
| 2025-10-31 | 35.74 | 36.10 | 35.71 | 36.03 | +0.90% | 0.27 | 0.17% |
| 2025-10-30 | 36.00 | 36.18 | 35.70 | 35.71 | -1.08% | 0.31 | 0.20% |
| 2025-10-29 | 36.00 | 36.53 | 35.88 | 36.10 | -0.52% | 0.27 | 0.17% |
| 2025-10-28 | 37.94 | 38.14 | 36.14 | 36.29 | -0.55% | 0.53 | 0.33% |
| 2025-10-27 | 36.22 | 36.83 | 36.00 | 36.49 | +1.19% | 0.35 | 0.22% |
| 2025-10-24 | 35.85 | 36.19 | 35.81 | 36.06 | +0.59% | 0.26 | 0.17% |