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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 36.88 | 37.19 | 36.82 | 37.08 | +0.46% | 0.33 | 0.21% |
| 2025-09-16 | 37.10 | 37.10 | 36.44 | 36.91 | -0.27% | 0.35 | 0.22% |
| 2025-09-15 | 37.35 | 37.35 | 36.91 | 37.01 | -0.59% | 0.30 | 0.19% |
| 2025-09-12 | 37.57 | 37.67 | 37.18 | 37.23 | -0.91% | 0.35 | 0.22% |
| 2025-09-11 | 37.42 | 37.59 | 37.13 | 37.57 | +0.08% | 0.35 | 0.21% |
| 2025-09-10 | 37.84 | 38.01 | 37.40 | 37.54 | -1.39% | 0.25 | 0.15% |
| 2025-09-09 | 38.14 | 38.16 | 37.67 | 38.07 | -0.29% | 0.32 | 0.19% |
| 2025-09-08 | 37.56 | 38.22 | 37.54 | 38.18 | +1.70% | 0.40 | 0.24% |
| 2025-09-05 | 37.53 | 37.61 | 37.06 | 37.54 | +0.16% | 0.47 | 0.29% |
| 2025-09-04 | 37.27 | 37.62 | 37.01 | 37.48 | +0.54% | 0.41 | 0.25% |
| 2025-09-03 | 37.93 | 38.21 | 37.14 | 37.28 | -1.27% | 0.46 | 0.28% |
| 2025-09-02 | 38.31 | 38.43 | 37.60 | 37.76 | -1.74% | 0.47 | 0.28% |
| 2025-09-01 | 39.30 | 39.31 | 38.28 | 38.43 | -2.29% | 0.71 | 0.42% |
| 2025-08-29 | 39.00 | 39.93 | 38.60 | 39.33 | +0.85% | 0.67 | 0.39% |
| 2025-08-28 | 38.31 | 39.41 | 38.11 | 39.00 | +1.11% | 0.44 | 0.26% |
| 2025-08-27 | 39.43 | 39.61 | 38.57 | 38.57 | -2.21% | 0.44 | 0.26% |
| 2025-08-26 | 39.42 | 39.74 | 39.30 | 39.44 | +0.18% | 0.37 | 0.21% |
| 2025-08-25 | 39.51 | 39.66 | 39.12 | 39.37 | +0.18% | 0.36 | 0.21% |
| 2025-08-22 | 39.45 | 39.69 | 39.00 | 39.30 | -0.43% | 0.46 | 0.27% |
| 2025-08-21 | 39.32 | 39.73 | 39.17 | 39.47 | +0.41% | 0.44 | 0.26% |