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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 35.90 | 36.08 | 35.43 | 35.85 | +0.25% | 0.31 | 0.20% |
| 2025-10-22 | 36.07 | 36.07 | 35.42 | 35.76 | -0.36% | 0.19 | 0.12% |
| 2025-10-21 | 35.81 | 36.06 | 35.69 | 35.89 | +0.34% | 0.19 | 0.12% |
| 2025-10-20 | 35.96 | 36.40 | 35.50 | 35.77 | -0.50% | 0.34 | 0.22% |
| 2025-10-17 | 36.86 | 36.86 | 35.92 | 35.95 | -1.64% | 0.23 | 0.14% |
| 2025-10-16 | 36.51 | 36.76 | 36.35 | 36.55 | 0.00% | 0.23 | 0.15% |
| 2025-10-15 | 36.21 | 36.85 | 35.95 | 36.55 | +0.97% | 0.40 | 0.25% |
| 2025-10-14 | 35.78 | 36.20 | 35.78 | 36.20 | +1.17% | 0.30 | 0.19% |
| 2025-10-13 | 35.51 | 36.06 | 35.06 | 35.78 | -1.05% | 0.32 | 0.21% |
| 2025-10-10 | 35.90 | 36.27 | 35.81 | 36.16 | +0.64% | 0.33 | 0.21% |
| 2025-10-09 | 35.47 | 35.95 | 35.11 | 35.93 | +1.33% | 0.40 | 0.26% |
| 2025-09-30 | 35.84 | 35.90 | 35.35 | 35.46 | -0.53% | 0.31 | 0.20% |
| 2025-09-29 | 35.90 | 35.98 | 35.22 | 35.65 | -0.47% | 0.38 | 0.25% |
| 2025-09-26 | 35.98 | 36.22 | 35.49 | 35.82 | -0.64% | 0.35 | 0.22% |
| 2025-09-25 | 36.30 | 36.50 | 35.91 | 36.05 | -0.36% | 0.25 | 0.16% |
| 2025-09-24 | 35.86 | 36.33 | 35.68 | 36.18 | +0.89% | 0.28 | 0.18% |
| 2025-09-23 | 36.20 | 36.21 | 35.36 | 35.86 | -0.97% | 0.39 | 0.25% |
| 2025-09-22 | 36.71 | 36.80 | 36.07 | 36.21 | -1.44% | 0.25 | 0.16% |
| 2025-09-19 | 36.01 | 36.76 | 36.00 | 36.74 | +1.27% | 0.34 | 0.22% |
| 2025-09-18 | 37.09 | 37.09 | 36.16 | 36.28 | -2.16% | 0.43 | 0.27% |