飞亚达（000026）历史行情

以下为飞亚达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.840	18.860	19.210	18.550	0.160	0.856%	456.31万	0.86亿	1.252%
2026-10-01	18.840	18.860	19.210	18.550	0.160	0.856%	456.31万	0.86亿	1.252%
2026-09-30	18.840	18.860	19.210	18.550	0.160	0.856%	4.56万	0.00亿	0.000%
2026-09-29	18.580	18.700	18.880	18.570	-0.060	-0.320%	4.00万	0.00亿	0.000%
2026-09-28	19.890	18.760	19.890	18.550	-0.990	-5.013%	6.18万	0.00亿	0.000%
2026-09-27	19.880	19.750	20.250	19.670	-0.150	-0.754%	544.08万	1.08亿	1.493%
2026-09-24	19.880	19.750	20.250	19.670	-0.150	-0.754%	5.44万	0.00亿	0.000%
2026-09-23	20.000	19.900	20.100	19.760	-0.050	-0.251%	4.04万	0.00亿	0.000%
2026-09-22	19.800	19.950	20.300	19.580	0.300	1.527%	7.99万	0.00亿	0.000%
2026-09-21	20.050	19.650	20.240	19.410	-0.140	-0.707%	7.44万	0.00亿	0.000%
2026-09-18	19.140	19.790	20.090	19.010	0.910	4.820%	10.64万	0.00亿	0.000%
2026-09-17	18.940	18.880	19.280	18.810	-0.070	-0.369%	4.70万	0.00亿	0.000%
2026-09-16	18.310	18.950	19.060	18.180	0.620	3.382%	5.71万	0.00亿	0.000%
2026-09-15	18.240	18.330	18.580	18.090	0.100	0.549%	3.89万	0.00亿	0.000%
2026-09-14	18.520	18.230	18.560	18.000	-0.290	-1.566%	6.24万	0.00亿	0.000%
2026-09-11	19.060	18.520	19.060	18.060	-0.630	-3.290%	8.89万	0.00亿	0.000%
2026-09-10	19.300	19.150	19.420	19.000	-0.230	-1.187%	6.04万	0.00亿	0.000%
2026-09-09	19.900	19.380	19.980	19.320	-0.390	-1.973%	7.76万	0.00亿	0.000%
2026-09-08	21.210	19.770	21.240	19.690	-1.360	-6.436%	17.43万	0.00亿	0.000%
2026-09-07	19.620	21.130	21.580	19.590	1.380	6.987%	17.28万	0.00亿	0.000%
2026-09-04	20.880	19.750	21.650	19.570	-0.020	-0.101%	17.58万	0.00亿	0.000%
2026-09-03	20.080	19.770	20.200	19.470	-0.050	-0.252%	5.69万	0.00亿	0.000%
2026-09-02	19.960	19.820	20.000	19.480	-0.340	-1.687%	6.30万	0.00亿	0.000%
2026-09-01	20.550	20.160	20.670	19.930	-0.150	-0.739%	7.38万	0.00亿	0.000%
2026-08-31	19.710	20.310	20.350	19.640	0.240	1.196%	7.85万	0.00亿	0.000%
2026-08-28	20.600	20.070	20.740	19.960	-0.380	-1.858%	7.80万	0.00亿	0.000%
2026-08-27	20.000	20.450	20.560	19.800	0.280	1.388%	7.93万	0.00亿	0.000%
2026-08-26	20.400	20.170	20.660	19.970	-0.080	-0.395%	8.36万	0.00亿	0.000%
2026-08-25	19.500	20.250	20.500	19.100	0.540	2.740%	12.08万	0.00亿	0.000%
2026-08-24	21.420	19.710	21.520	19.040	-1.450	-6.853%	14.92万	0.00亿	0.000%
2026-08-21	21.000	21.160	21.300	20.350	0.000	0.000%	14.33万	0.00亿	0.000%
2026-08-20	21.980	21.160	22.000	20.980	0.110	0.523%	10.21万	0.00亿	0.000%
2026-08-19	22.960	21.050	22.960	21.000	-2.140	-9.228%	15.81万	0.00亿	0.000%
2026-08-18	23.130	23.190	23.610	22.800	0.180	0.782%	19.46万	0.00亿	0.000%
2026-08-17	20.940	23.010	23.010	20.780	2.090	9.990%	17.66万	0.00亿	0.000%
2026-08-14	21.120	20.920	21.240	20.620	-0.230	-1.087%	11.71万	0.00亿	0.000%
2026-08-13	20.780	21.150	21.880	20.650	0.380	1.830%	19.95万	0.00亿	0.000%
2026-08-12	19.940	20.770	21.080	19.710	0.740	3.694%	21.54万	0.00亿	0.000%
2026-08-11	19.090	20.030	20.640	18.660	0.960	5.034%	27.56万	0.00亿	0.000%
2026-08-10	17.290	19.070	19.070	17.290	1.730	9.977%	15.61万	0.00亿	0.000%
2026-08-07	16.510	17.340	17.470	16.510	0.250	1.463%	13.83万	0.00亿	0.000%
2026-08-06	16.990	17.090	17.570	16.800	0.010	0.059%	12.02万	0.00亿	0.000%
2026-08-05	16.130	17.080	17.160	16.050	0.740	4.529%	13.56万	0.00亿	0.000%
2026-08-04	15.970	16.340	16.370	15.500	0.630	4.010%	15.68万	0.00亿	0.000%
2026-08-03	16.310	15.710	16.550	15.450	-0.660	-4.032%	11.99万	0.00亿	0.000%
2026-07-31	16.500	16.370	16.730	16.300	0.170	1.049%	6.62万	0.00亿	0.000%
2026-07-30	15.990	16.200	17.270	15.950	0.100	0.621%	10.40万	0.00亿	0.000%
2026-07-29	15.940	16.100	16.110	15.620	0.200	1.258%	4.62万	0.00亿	0.000%
2026-07-28	16.340	15.900	16.630	15.800	-0.600	-3.636%	4.26万	0.00亿	0.000%
2026-07-27	15.870	16.500	16.710	15.810	0.570	3.578%	5.45万	0.00亿	0.000%
2026-07-24	15.780	15.930	16.130	15.550	0.010	0.063%	4.73万	0.00亿	0.000%
2026-07-23	15.850	15.920	16.140	15.700	-0.030	-0.188%	5.65万	0.00亿	0.000%
2026-07-22	16.310	15.950	16.420	15.770	-0.350	-2.147%	6.95万	0.00亿	0.000%
2026-07-21	15.800	16.300	16.350	14.500	0.670	4.287%	12.26万	0.00亿	0.000%
2026-07-20	17.360	15.630	17.360	15.280	-1.310	-7.733%	10.87万	0.00亿	0.000%
2026-07-17	17.950	16.940	18.050	16.520	-1.060	-5.889%	8.26万	0.00亿	0.000%
2026-07-16	18.200	18.000	18.350	17.780	-0.410	-2.227%	6.20万	0.00亿	0.000%
2026-07-15	18.740	18.410	18.880	18.100	0.130	0.711%	7.08万	0.00亿	0.000%
2026-07-14	17.280	18.280	18.490	16.800	0.690	3.923%	10.16万	0.00亿	0.000%
2026-07-13	19.250	17.590	19.250	17.590	-1.950	-9.980%	11.53万	0.00亿	0.000%
2026-07-10	18.860	19.540	20.490	18.680	0.790	4.213%	14.46万	0.00亿	0.000%
2026-07-09	18.770	18.750	19.110	17.890	-0.050	-0.266%	12.17万	0.00亿	0.000%
2026-07-08	20.380	18.800	20.500	18.800	-1.710	-8.337%	14.44万	0.00亿	0.000%
2026-07-07	21.280	20.510	21.780	20.360	-1.160	-5.353%	12.80万	0.00亿	0.000%
2026-07-06	21.900	21.670	22.860	21.220	-0.220	-1.005%	20.87万	0.00亿	0.000%
2026-07-03	21.600	21.890	22.450	21.260	0.670	3.157%	19.37万	0.00亿	0.000%
2026-07-02	21.160	21.220	22.120	21.030	0.170	0.808%	12.95万	0.00亿	0.000%
2026-07-01	22.260	21.050	22.450	20.900	-0.490	-2.275%	14.77万	0.00亿	0.000%
2026-06-30	19.260	21.540	21.540	19.050	1.960	10.010%	13.83万	0.00亿	0.000%
2026-06-29	19.680	19.580	20.010	18.960	-0.140	-0.710%	10.44万	0.00亿	0.000%
2026-06-26	20.650	19.720	20.750	19.630	-1.100	-5.283%	11.92万	0.00亿	0.000%
2026-06-25	21.650	20.820	22.150	20.580	-1.000	-4.583%	14.14万	0.00亿	0.000%
2026-06-24	21.610	21.820	22.150	20.810	0.170	0.785%	14.75万	0.00亿	0.000%
2026-06-23	21.790	21.650	22.010	20.980	-0.160	-0.734%	14.64万	0.00亿	0.000%
2026-06-22	21.300	21.810	21.990	20.610	0.500	2.346%	15.02万	0.00亿	0.000%
2026-06-18	21.200	21.310	21.500	20.370	-0.010	-0.047%	11.57万	0.00亿	0.000%
2026-06-17	20.980	21.320	21.830	20.680	0.560	2.697%	13.53万	0.00亿	0.000%
2026-06-16	20.660	20.760	21.080	20.410	0.100	0.484%	8.93万	0.00亿	0.000%
2026-06-15	20.410	20.660	20.910	20.140	0.250	1.225%	10.69万	0.00亿	0.000%
2026-06-12	21.200	20.410	21.580	20.220	-0.560	-2.670%	11.60万	0.00亿	0.000%
2026-06-11	20.990	20.970	21.490	20.790	-0.290	-1.364%	7.50万	0.00亿	0.000%
2026-06-10	21.730	21.260	21.730	20.660	-0.520	-2.388%	9.97万	0.00亿	0.000%
2026-06-09	21.540	21.780	21.960	21.100	0.550	2.591%	10.00万	0.00亿	0.000%
2026-06-08	21.870	21.230	22.020	20.960	-1.210	-5.392%	13.52万	0.00亿	0.000%
2026-06-05	21.240	22.440	23.130	20.890	1.000	4.664%	19.99万	0.00亿	0.000%
2026-06-04	22.160	21.440	22.290	21.180	-0.820	-3.684%	14.16万	0.00亿	0.000%
2026-06-03	22.050	22.260	22.870	21.780	-0.010	-0.045%	12.51万	0.00亿	0.000%
2026-06-02	22.690	22.270	22.960	21.980	-0.410	-1.808%	14.44万	0.00亿	0.000%
2026-06-01	23.780	22.680	23.990	22.590	-1.150	-4.826%	17.80万	0.00亿	0.000%
2026-05-29	23.080	23.830	25.100	22.890	0.890	3.880%	27.34万	0.00亿	0.000%
2026-05-28	22.070	22.940	23.110	21.550	0.470	2.092%	26.74万	0.00亿	0.000%
2026-05-27	23.620	22.470	24.120	21.810	-1.750	-7.225%	42.46万	0.00亿	0.000%
2026-05-26	25.130	24.220	25.470	24.220	-2.700	-10.030%	28.83万	0.00亿	0.000%
2026-05-25	25.430	26.920	27.670	25.110	1.490	5.859%	43.33万	0.00亿	0.000%
2026-05-22	23.380	25.430	25.430	23.380	2.320	10.039%	23.92万	0.00亿	0.000%
2026-05-21	21.880	23.110	23.860	21.680	1.430	6.596%	40.80万	0.00亿	0.000%
2026-05-20	22.350	21.680	22.380	21.140	-0.420	-1.900%	22.20万	0.00亿	0.000%
2026-05-19	20.380	22.100	22.100	20.230	2.020	10.060%	24.14万	0.00亿	0.000%
2026-05-18	19.880	20.080	20.180	19.580	-0.020	-0.100%	13.55万	0.00亿	0.000%
2026-05-15	20.170	20.100	20.880	19.550	-0.060	-0.298%	22.50万	0.00亿	0.000%
2026-05-14	20.060	20.160	20.840	19.930	0.090	0.448%	18.53万	0.00亿	0.000%
2026-05-13	20.130	20.070	20.160	19.540	-0.320	-1.569%	20.40万	0.00亿	0.000%
2026-05-12	20.080	20.390	20.960	19.680	0.370	1.848%	21.21万	0.00亿	0.000%
2026-05-11	19.680	20.020	20.930	19.530	0.240	1.213%	28.47万	0.00亿	0.000%
2026-05-08	18.360	19.780	20.080	18.130	1.180	6.344%	30.40万	0.00亿	0.000%
2026-05-07	17.780	18.600	18.690	17.730	0.870	4.907%	20.91万	0.00亿	0.000%
2026-05-06	18.080	17.730	18.120	17.650	-0.280	-1.555%	15.02万	0.00亿	0.000%
2026-04-30	17.810	18.010	18.150	17.580	0.040	0.223%	13.31万	0.00亿	0.000%
2026-04-29	17.640	17.970	18.160	17.480	0.320	1.813%	12.00万	0.00亿	0.000%
2026-04-28	17.900	17.650	18.110	17.570	-0.430	-2.378%	14.64万	0.00亿	0.000%
2026-04-27	18.280	18.080	18.840	17.780	-0.210	-1.148%	20.73万	0.00亿	0.000%
2026-04-24	17.880	18.290	18.520	17.780	0.320	1.781%	21.82万	0.00亿	0.000%
2026-04-23	16.890	17.970	19.020	16.890	0.690	3.993%	29.04万	0.00亿	0.000%
2026-04-22	17.880	17.280	18.280	16.800	-1.380	-7.395%	27.27万	0.00亿	0.000%
2026-04-21	17.580	18.660	18.660	17.480	0.980	5.543%	29.37万	0.00亿	0.000%
2026-04-20	17.320	17.680	17.760	17.210	0.180	1.029%	18.40万	0.00亿	0.000%
2026-04-17	17.380	17.500	17.930	17.380	-0.110	-0.625%	18.77万	0.00亿	0.000%
2026-04-16	17.380	17.610	17.770	16.940	-0.090	-0.508%	36.39万	0.00亿	0.000%
2026-04-15	16.000	17.700	17.700	15.790	1.620	10.075%	36.61万	0.00亿	0.000%
2026-04-14	16.880	16.080	17.390	15.810	-0.210	-1.289%	25.64万	0.00亿	0.000%
2026-04-13	15.630	16.290	16.290	15.040	1.490	10.068%	11.22万	0.00亿	0.000%
2026-04-10	14.580	14.800	15.290	14.480	0.290	1.999%	7.44万	0.00亿	0.000%
2026-04-09	14.530	14.510	14.620	14.360	-0.100	-0.684%	3.08万	0.00亿	0.000%
2026-04-08	14.330	14.610	14.630	14.250	0.440	3.105%	4.37万	0.00亿	0.000%
2026-04-07	14.430	14.170	14.430	14.030	0.000	0.000%	2.58万	0.00亿	0.000%
2026-04-03	14.420	14.280	14.560	14.000	0.000	0.000%	4.35万	0.00亿	0.000%
2026-04-02	13.960	14.290	14.480	13.890	0.000	0.000%	6.76万	0.00亿	0.000%
2026-04-01	13.980	13.950	14.030	13.780	0.000	0.000%	2.42万	0.00亿	0.000%