佳讯飞鸿（300213）历史行情
以下为佳讯飞鸿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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 6.300 | 6.420 | 6.430 | 6.050 | 0.060 | 0.943% | 1,471.74万 | 0.92亿 | 2.663% |
| 2026-10-08 | 6.490 | 6.360 | 6.540 | 6.270 | -0.140 | -2.154% | 12.04万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.620 | 6.500 | 6.650 | 6.450 | -0.110 | -1.664% | 1,408.84万 | 0.92亿 | 2.550% |
| 2026-10-06 | 6.620 | 6.500 | 6.650 | 6.450 | -0.110 | -1.664% | 1,408.84万 | 0.92亿 | 2.550% |
| 2026-10-05 | 6.620 | 6.500 | 6.650 | 6.450 | -0.110 | -1.664% | 1,408.84万 | 0.92亿 | 2.550% |
| 2026-10-02 | 6.620 | 6.500 | 6.650 | 6.450 | -0.110 | -1.664% | 1,408.84万 | 0.92亿 | 2.550% |
| 2026-10-01 | 6.620 | 6.500 | 6.650 | 6.450 | -0.110 | -1.664% | 1,408.84万 | 0.92亿 | 2.550% |
| 2026-09-30 | 6.620 | 6.500 | 6.650 | 6.450 | -0.110 | -1.664% | 14.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.280 | 6.610 | 6.670 | 6.260 | 0.290 | 4.589% | 17.28万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.430 | 6.320 | 6.480 | 6.230 | -0.130 | -2.016% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.470 | 6.450 | 6.560 | 6.430 | -0.060 | -0.922% | 638.79万 | 0.41亿 | 1.156% |
| 2026-09-24 | 6.470 | 6.450 | 6.560 | 6.430 | -0.060 | -0.922% | 6.39万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.660 | 6.510 | 6.660 | 6.450 | -0.140 | -2.105% | 7.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.600 | 6.650 | 6.730 | 6.560 | 0.070 | 1.064% | 11.75万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.350 | 6.580 | 6.600 | 6.350 | 0.280 | 4.444% | 12.76万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.370 | 6.300 | 6.470 | 6.300 | -0.030 | -0.474% | 9.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.400 | 6.330 | 6.430 | 6.250 | -0.090 | -1.402% | 6.88万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.300 | 6.420 | 6.470 | 6.230 | 0.130 | 2.067% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.500 | 6.290 | 6.530 | 6.250 | -0.200 | -3.082% | 11.28万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.530 | 6.490 | 6.580 | 6.430 | -0.110 | -1.667% | 10.24万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.570 | 6.600 | 6.640 | 6.490 | 0.030 | 0.457% | 12.00万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.570 | 6.570 | 6.640 | 6.510 | -0.040 | -0.605% | 6.34万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.560 | 6.610 | 6.660 | 6.510 | 0.040 | 0.609% | 8.89万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.520 | 6.570 | 6.670 | 6.480 | 0.070 | 1.077% | 8.79万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.500 | 6.500 | 6.580 | 6.450 | 0.000 | 0.000% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.530 | 6.500 | 6.650 | 6.450 | 0.010 | 0.154% | 9.05万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.580 | 6.490 | 6.640 | 6.480 | -0.100 | -1.517% | 9.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.480 | 6.590 | 6.630 | 6.430 | 0.040 | 0.611% | 10.56万 | 0.00亿 | 0.000% |
| 2026-09-01 | 6.430 | 6.550 | 6.600 | 6.420 | 0.090 | 1.393% | 12.41万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.320 | 6.460 | 6.480 | 6.310 | 0.070 | 1.095% | 9.44万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.350 | 6.390 | 6.450 | 6.320 | 0.020 | 0.314% | 7.19万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.350 | 6.370 | 6.390 | 6.300 | 0.010 | 0.157% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.450 | 6.360 | 6.460 | 6.280 | -0.040 | -0.625% | 8.25万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.180 | 6.400 | 6.440 | 6.110 | 0.230 | 3.728% | 12.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.220 | 6.170 | 6.280 | 6.090 | -0.070 | -1.122% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-21 | 6.270 | 6.240 | 6.290 | 6.100 | -0.020 | -0.319% | 8.42万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.110 | 6.260 | 6.280 | 6.060 | 0.200 | 3.300% | 11.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 6.300 | 6.060 | 6.310 | 6.060 | -0.290 | -4.567% | 13.01万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.400 | 6.350 | 6.400 | 6.250 | -0.070 | -1.090% | 13.91万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.460 | 6.420 | 6.550 | 6.230 | -0.100 | -1.534% | 22.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.590 | 6.520 | 6.660 | 6.440 | -0.070 | -1.062% | 14.20万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.570 | 6.590 | 6.720 | 6.550 | 0.000 | 0.000% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.410 | 6.590 | 6.600 | 6.410 | 0.140 | 2.171% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.430 | 6.450 | 6.500 | 6.350 | 0.000 | 0.000% | 8.70万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.310 | 6.450 | 6.470 | 6.230 | 0.120 | 1.896% | 12.14万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.380 | 6.330 | 6.430 | 6.220 | -0.070 | -1.094% | 12.35万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.260 | 6.400 | 6.460 | 6.260 | 0.090 | 1.426% | 14.36万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.320 | 6.310 | 6.400 | 6.250 | -0.030 | -0.473% | 13.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.320 | 6.340 | 6.450 | 6.290 | -0.010 | -0.157% | 15.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.170 | 6.350 | 6.360 | 6.110 | 0.220 | 3.589% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.950 | 6.130 | 6.180 | 5.950 | 0.210 | 3.547% | 15.39万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.960 | 5.920 | 6.100 | 5.910 | -0.070 | -1.169% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.900 | 5.990 | 6.010 | 5.810 | 0.140 | 2.393% | 16.04万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.730 | 5.850 | 5.900 | 5.650 | 0.160 | 2.812% | 19.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.510 | 5.690 | 5.750 | 5.460 | 0.160 | 2.893% | 13.32万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.610 | 5.530 | 5.670 | 5.520 | -0.140 | -2.469% | 10.03万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.530 | 5.670 | 5.680 | 5.480 | 0.150 | 2.717% | 12.92万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.620 | 5.520 | 5.660 | 5.470 | -0.110 | -1.954% | 12.66万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.570 | 5.630 | 5.690 | 5.330 | 0.040 | 0.716% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.690 | 5.590 | 5.850 | 5.470 | -0.080 | -1.411% | 17.91万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.900 | 5.670 | 6.000 | 5.630 | -0.300 | -5.025% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.870 | 5.970 | 6.070 | 5.820 | 0.070 | 1.186% | 14.54万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.920 | 5.900 | 6.010 | 5.810 | -0.050 | -0.840% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.840 | 5.950 | 5.980 | 5.660 | 0.140 | 2.410% | 16.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.110 | 5.810 | 6.170 | 5.800 | -0.310 | -5.065% | 15.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.900 | 6.120 | 6.310 | 5.820 | 0.170 | 2.857% | 19.65万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.920 | 5.950 | 5.980 | 5.720 | 0.010 | 0.168% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.890 | 5.940 | 6.050 | 5.860 | 0.060 | 1.020% | 12.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.020 | 5.880 | 6.040 | 5.820 | -0.140 | -2.326% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.160 | 6.020 | 6.230 | 6.020 | -0.140 | -2.273% | 13.34万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.120 | 6.160 | 6.210 | 6.050 | 0.120 | 1.987% | 11.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.130 | 6.040 | 6.230 | 6.000 | -0.120 | -1.948% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.100 | 6.160 | 6.280 | 6.040 | 0.100 | 1.650% | 13.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.940 | 6.060 | 6.170 | 5.870 | 0.100 | 1.678% | 15.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.050 | 5.960 | 6.120 | 5.820 | -0.120 | -1.974% | 14.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.260 | 6.080 | 6.260 | 6.040 | -0.200 | -3.185% | 12.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.400 | 6.280 | 6.450 | 6.190 | -0.150 | -2.333% | 14.29万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.720 | 6.430 | 6.720 | 6.370 | -0.290 | -4.315% | 20.02万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.720 | 6.720 | 6.860 | 6.670 | -0.010 | -0.149% | 12.09万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.810 | 6.730 | 6.870 | 6.470 | -0.070 | -1.029% | 16.11万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.830 | 6.800 | 6.900 | 6.740 | -0.070 | -1.019% | 9.07万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.980 | 6.870 | 7.040 | 6.810 | -0.180 | -2.553% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.950 | 7.050 | 7.080 | 6.810 | 0.090 | 1.293% | 9.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.890 | 6.960 | 7.040 | 6.860 | 0.130 | 1.903% | 10.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.760 | 6.830 | 6.920 | 6.680 | 0.160 | 2.399% | 9.75万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.780 | 6.670 | 6.830 | 6.560 | -0.190 | -2.770% | 10.12万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.020 | 6.860 | 7.080 | 6.640 | -0.210 | -2.970% | 16.32万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.060 | 7.070 | 7.160 | 6.990 | 0.050 | 0.712% | 7.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.220 | 7.020 | 7.290 | 6.940 | -0.350 | -4.749% | 13.88万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.220 | 7.370 | 7.480 | 7.100 | 0.150 | 2.078% | 11.45万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.380 | 7.220 | 7.400 | 7.180 | -0.140 | -1.902% | 8.87万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.430 | 7.360 | 7.570 | 7.290 | -0.050 | -0.675% | 9.59万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.630 | 7.410 | 7.630 | 7.350 | -0.210 | -2.756% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.590 | 7.620 | 7.720 | 7.470 | 0.070 | 0.927% | 7.51万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.860 | 7.550 | 7.910 | 7.500 | -0.320 | -4.066% | 11.26万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.700 | 7.870 | 7.910 | 7.560 | 0.190 | 2.474% | 10.57万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.860 | 7.680 | 7.950 | 7.660 | -0.240 | -3.030% | 10.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.100 | 7.920 | 8.130 | 7.770 | -0.230 | -2.822% | 12.23万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.120 | 8.150 | 8.210 | 7.980 | 0.040 | 0.493% | 9.92万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.050 | 8.110 | 8.160 | 7.870 | 0.170 | 2.141% | 11.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.250 | 7.940 | 8.370 | 7.910 | -0.280 | -3.406% | 14.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.460 | 8.220 | 8.490 | 8.150 | -0.290 | -3.408% | 13.35万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.390 | 8.510 | 8.510 | 8.340 | 0.080 | 0.949% | 9.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.420 | 8.430 | 8.470 | 8.280 | -0.020 | -0.237% | 13.93万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.440 | 8.450 | 8.750 | 8.400 | 0.050 | 0.595% | 17.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.570 | 8.400 | 8.610 | 8.390 | -0.170 | -1.984% | 10.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.420 | 8.570 | 8.610 | 8.380 | 0.150 | 1.781% | 10.27万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.580 | 8.420 | 8.670 | 8.400 | -0.170 | -1.979% | 13.82万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.650 | 8.590 | 8.700 | 8.520 | -0.030 | -0.348% | 13.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.480 | 8.620 | 8.640 | 8.440 | 0.070 | 0.819% | 11.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.490 | 8.550 | 8.640 | 8.450 | 0.060 | 0.707% | 13.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.370 | 8.490 | 8.580 | 8.370 | 0.130 | 1.555% | 13.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.120 | 8.360 | 8.450 | 8.070 | 0.250 | 3.083% | 15.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.010 | 8.110 | 8.200 | 8.000 | 0.030 | 0.371% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.130 | 8.080 | 8.290 | 8.020 | -0.130 | -1.583% | 14.91万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.910 | 8.210 | 8.240 | 7.900 | 0.550 | 7.180% | 30.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.630 | 7.660 | 7.710 | 7.480 | -0.010 | -0.130% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.800 | 7.670 | 7.880 | 7.620 | -0.150 | -1.918% | 10.30万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.850 | 7.820 | 7.880 | 7.770 | -0.030 | -0.382% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.020 | 7.850 | 8.020 | 7.810 | -0.180 | -2.242% | 9.34万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.910 | 8.030 | 8.040 | 7.880 | 0.120 | 1.517% | 9.52万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.930 | 7.910 | 7.950 | 7.820 | -0.020 | -0.252% | 7.30万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.800 | 7.930 | 7.960 | 7.750 | 0.170 | 2.191% | 10.65万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.890 | 7.760 | 7.960 | 7.740 | -0.140 | -1.772% | 8.47万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.850 | 7.900 | 7.910 | 7.770 | 0.100 | 1.282% | 7.32万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.790 | 7.800 | 7.870 | 7.760 | 0.000 | 0.000% | 5.70万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.790 | 7.850 | 7.970 | 7.790 | 0.000 | 0.000% | 7.56万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.930 | 7.780 | 7.950 | 7.770 | 0.000 | 0.000% | 8.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.820 | 7.990 | 7.990 | 7.810 | 0.000 | 0.000% | 9.71万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.550 | 7.640 | 7.700 | 7.550 | 0.000 | 0.000% | 4.85万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.720 | 7.540 | 7.760 | 7.530 | 0.000 | 0.000% | 6.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.830 | 7.670 | 7.880 | 7.600 | 0.000 | 0.000% | 8.59万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.910 | 7.870 | 7.980 | 7.810 | 0.000 | 0.000% | 7.26万 | 0.00亿 | 0.000% |