飞天诚信（300386）历史行情

以下为飞天诚信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	10.530	11.090	11.170	10.250	0.490	4.623%	8.72万	0.00亿	0.000%
2026-10-08	10.660	10.600	10.800	10.460	-0.050	-0.469%	2.94万	0.00亿	0.000%
2026-10-07	10.770	10.650	10.850	10.590	-0.130	-1.206%	388.62万	0.41亿	1.511%
2026-10-06	10.770	10.650	10.850	10.590	-0.130	-1.206%	388.62万	0.41亿	1.511%
2026-10-05	10.770	10.650	10.850	10.590	-0.130	-1.206%	388.62万	0.41亿	1.511%
2026-10-02	10.770	10.650	10.850	10.590	-0.130	-1.206%	388.62万	0.41亿	1.511%
2026-10-01	10.770	10.650	10.850	10.590	-0.130	-1.206%	388.62万	0.41亿	1.511%
2026-09-30	10.770	10.650	10.850	10.590	-0.130	-1.206%	3.89万	0.00亿	0.000%
2026-09-29	10.680	10.780	10.900	10.560	0.220	2.083%	4.25万	0.00亿	0.000%
2026-09-28	10.750	10.560	10.810	10.460	-0.170	-1.584%	3.93万	0.00亿	0.000%
2026-09-27	10.940	10.730	11.000	10.710	-0.200	-1.830%	389.76万	0.42亿	1.515%
2026-09-24	10.940	10.730	11.000	10.710	-0.200	-1.830%	3.90万	0.00亿	0.000%
2026-09-23	11.290	10.930	11.300	10.910	-0.370	-3.274%	5.14万	0.00亿	0.000%
2026-09-22	11.320	11.300	11.520	11.210	-0.050	-0.441%	6.89万	0.00亿	0.000%
2026-09-21	11.160	11.350	11.350	11.130	0.290	2.622%	7.11万	0.00亿	0.000%
2026-09-18	10.910	11.060	11.140	10.900	0.220	2.030%	5.93万	0.00亿	0.000%
2026-09-17	10.880	10.840	10.980	10.740	-0.220	-1.989%	6.07万	0.00亿	0.000%
2026-09-16	11.100	11.060	11.120	10.670	-0.440	-3.826%	11.47万	0.00亿	0.000%
2026-09-15	11.650	11.500	11.950	11.400	0.120	1.054%	10.72万	0.00亿	0.000%
2026-09-14	11.350	11.380	11.690	11.180	0.230	2.063%	9.21万	0.00亿	0.000%
2026-09-11	11.320	11.150	11.420	10.990	-0.380	-3.296%	9.00万	0.00亿	0.000%
2026-09-10	11.400	11.530	11.570	11.260	0.020	0.174%	7.83万	0.00亿	0.000%
2026-09-09	11.720	11.510	11.730	11.440	-0.320	-2.705%	10.52万	0.00亿	0.000%
2026-09-08	12.000	11.830	12.100	11.720	-0.330	-2.714%	14.73万	0.00亿	0.000%
2026-09-07	12.410	12.160	12.410	12.010	-0.390	-3.108%	18.31万	0.00亿	0.000%
2026-09-04	12.670	12.550	13.190	12.440	0.330	2.700%	27.48万	0.00亿	0.000%
2026-09-03	12.570	12.220	12.820	12.180	-0.420	-3.323%	15.62万	0.00亿	0.000%
2026-09-02	12.670	12.640	12.850	12.410	-0.210	-1.634%	21.33万	0.00亿	0.000%
2026-09-01	11.810	12.850	13.720	11.760	0.980	8.256%	29.96万	0.00亿	0.000%
2026-08-31	11.950	11.870	12.170	11.730	-0.330	-2.705%	14.23万	0.00亿	0.000%
2026-08-28	13.000	12.200	13.080	12.180	-0.240	-1.929%	18.97万	0.00亿	0.000%
2026-08-27	12.580	12.440	13.140	12.340	0.000	0.000%	21.52万	0.00亿	0.000%
2026-08-26	12.410	12.440	12.870	12.210	-0.150	-1.191%	24.92万	0.00亿	0.000%
2026-08-25	11.910	12.590	13.000	11.680	0.620	5.180%	31.46万	0.00亿	0.000%
2026-08-24	11.220	11.970	12.220	11.210	0.540	4.724%	23.89万	0.00亿	0.000%
2026-08-21	11.140	11.430	11.680	11.040	-0.060	-0.522%	15.75万	0.00亿	0.000%
2026-08-20	11.610	11.490	12.100	11.380	-0.090	-0.777%	17.12万	0.00亿	0.000%
2026-08-19	12.000	11.580	12.190	11.510	-0.770	-6.235%	20.41万	0.00亿	0.000%
2026-08-18	11.150	12.350	13.140	10.970	1.140	10.169%	32.55万	0.00亿	0.000%
2026-08-17	11.160	11.210	11.250	10.910	0.090	0.809%	6.84万	0.00亿	0.000%
2026-08-14	11.220	11.120	11.330	10.970	-0.110	-0.980%	7.80万	0.00亿	0.000%
2026-08-13	11.510	11.230	11.610	11.230	-0.320	-2.771%	11.73万	0.00亿	0.000%
2026-08-12	11.480	11.550	11.630	11.410	0.010	0.087%	10.44万	0.00亿	0.000%
2026-08-11	11.600	11.540	11.820	11.400	-0.240	-2.037%	15.29万	0.00亿	0.000%
2026-08-10	11.700	11.780	12.100	11.540	-0.080	-0.675%	21.51万	0.00亿	0.000%
2026-08-07	12.440	11.860	12.440	11.340	-0.700	-5.573%	36.31万	0.00亿	0.000%
2026-08-06	10.540	12.560	12.560	10.460	2.090	19.962%	21.29万	0.00亿	0.000%
2026-08-05	10.490	10.470	10.650	10.360	0.070	0.673%	6.79万	0.00亿	0.000%
2026-08-04	10.240	10.400	10.490	10.180	0.220	2.161%	6.24万	0.00亿	0.000%
2026-08-03	10.150	10.180	10.250	10.030	-0.030	-0.294%	4.43万	0.00亿	0.000%
2026-07-31	9.990	10.210	10.370	9.990	0.300	3.027%	6.70万	0.00亿	0.000%
2026-07-30	9.900	9.910	10.180	9.860	-0.060	-0.602%	6.62万	0.00亿	0.000%
2026-07-29	9.700	9.970	10.000	9.630	0.210	2.152%	6.20万	0.00亿	0.000%
2026-07-28	9.470	9.760	9.880	9.440	0.230	2.413%	6.97万	0.00亿	0.000%
2026-07-27	9.200	9.530	9.580	9.080	0.370	4.039%	5.05万	0.00亿	0.000%
2026-07-24	9.490	9.160	9.490	9.160	-0.380	-3.983%	3.74万	0.00亿	0.000%
2026-07-23	9.360	9.540	9.550	9.350	0.080	0.846%	4.47万	0.00亿	0.000%
2026-07-22	9.510	9.460	9.760	9.380	-0.210	-2.172%	5.89万	0.00亿	0.000%
2026-07-21	9.270	9.670	9.700	9.200	0.330	3.533%	9.12万	0.00亿	0.000%
2026-07-20	9.440	9.340	9.740	9.110	0.020	0.215%	6.83万	0.00亿	0.000%
2026-07-17	9.700	9.320	9.780	9.180	-0.390	-4.016%	6.27万	0.00亿	0.000%
2026-07-16	9.560	9.710	9.900	9.360	0.140	1.463%	6.62万	0.00亿	0.000%
2026-07-15	9.400	9.570	9.700	9.330	0.140	1.485%	5.22万	0.00亿	0.000%
2026-07-14	9.370	9.430	9.460	9.050	0.000	0.000%	5.51万	0.00亿	0.000%
2026-07-13	10.160	9.430	10.200	9.340	-0.840	-8.179%	9.59万	0.00亿	0.000%
2026-07-10	9.800	10.270	10.650	9.690	0.470	4.796%	11.68万	0.00亿	0.000%
2026-07-09	10.180	9.800	10.230	9.560	-0.430	-4.203%	8.75万	0.00亿	0.000%
2026-07-08	10.080	10.230	10.330	9.940	0.110	1.087%	5.87万	0.00亿	0.000%
2026-07-07	10.400	10.120	10.820	10.100	-0.390	-3.711%	6.95万	0.00亿	0.000%
2026-07-06	11.000	10.510	11.080	10.510	-0.550	-4.973%	6.36万	0.00亿	0.000%
2026-07-03	11.010	11.060	11.140	10.820	0.100	0.912%	6.53万	0.00亿	0.000%
2026-07-02	11.250	10.960	11.450	10.880	-0.480	-4.196%	9.66万	0.00亿	0.000%
2026-07-01	11.020	11.440	11.650	10.920	0.350	3.156%	13.66万	0.00亿	0.000%
2026-06-30	10.570	11.090	11.700	10.340	0.550	5.218%	12.76万	0.00亿	0.000%
2026-06-29	10.860	10.540	10.970	10.330	-0.160	-1.495%	7.96万	0.00亿	0.000%
2026-06-26	11.300	10.700	11.380	10.660	-0.700	-6.140%	10.04万	0.00亿	0.000%
2026-06-25	11.450	11.400	11.800	11.210	-0.130	-1.127%	10.56万	0.00亿	0.000%
2026-06-24	11.880	11.530	12.000	11.230	-0.570	-4.711%	15.89万	0.00亿	0.000%
2026-06-23	12.110	12.100	12.850	12.010	-0.070	-0.575%	21.67万	0.00亿	0.000%
2026-06-22	11.680	12.170	12.500	11.580	0.490	4.195%	24.11万	0.00亿	0.000%
2026-06-18	12.000	11.680	12.280	11.600	-0.690	-5.578%	26.71万	0.00亿	0.000%
2026-06-17	10.250	12.370	12.370	10.220	2.060	19.981%	26.78万	0.00亿	0.000%
2026-06-16	10.350	10.310	10.350	10.100	-0.040	-0.386%	4.92万	0.00亿	0.000%
2026-06-15	10.170	10.350	10.630	10.150	0.230	2.273%	6.48万	0.00亿	0.000%
2026-06-12	10.170	10.120	10.310	10.010	0.180	1.811%	6.25万	0.00亿	0.000%
2026-06-11	10.110	9.940	10.170	9.810	-0.280	-2.740%	4.99万	0.00亿	0.000%
2026-06-10	10.250	10.220	10.520	10.060	-0.120	-1.161%	6.01万	0.00亿	0.000%
2026-06-09	10.470	10.340	10.500	10.200	-0.030	-0.289%	4.19万	0.00亿	0.000%
2026-06-08	10.500	10.370	10.820	10.230	-0.280	-2.629%	5.96万	0.00亿	0.000%
2026-06-05	10.620	10.650	10.870	10.510	-0.030	-0.281%	5.33万	0.00亿	0.000%
2026-06-04	10.710	10.680	10.820	10.580	-0.080	-0.743%	3.49万	0.00亿	0.000%
2026-06-03	11.030	10.760	11.030	10.680	-0.140	-1.284%	4.08万	0.00亿	0.000%
2026-06-02	11.200	10.900	11.200	10.680	-0.220	-1.978%	5.74万	0.00亿	0.000%
2026-06-01	10.750	11.120	11.370	10.750	0.320	2.963%	7.37万	0.00亿	0.000%
2026-05-29	11.400	10.800	11.400	10.730	-0.510	-4.509%	6.08万	0.00亿	0.000%
2026-05-28	11.400	11.310	11.400	10.980	-0.040	-0.352%	6.75万	0.00亿	0.000%
2026-05-27	11.780	11.350	11.870	11.250	-0.500	-4.219%	5.98万	0.00亿	0.000%
2026-05-26	11.680	11.850	12.100	11.610	0.100	0.851%	6.59万	0.00亿	0.000%
2026-05-25	11.880	11.750	12.070	11.510	-0.120	-1.011%	5.54万	0.00亿	0.000%
2026-05-22	11.840	11.870	11.960	11.610	0.120	1.021%	4.28万	0.00亿	0.000%
2026-05-21	12.240	11.750	12.380	11.720	-0.440	-3.610%	6.23万	0.00亿	0.000%
2026-05-20	12.320	12.190	12.370	12.020	-0.180	-1.455%	4.67万	0.00亿	0.000%
2026-05-19	12.340	12.370	12.510	12.160	0.080	0.651%	4.46万	0.00亿	0.000%
2026-05-18	12.140	12.290	12.390	12.010	0.150	1.236%	4.79万	0.00亿	0.000%
2026-05-15	12.400	12.140	12.520	12.030	-0.260	-2.097%	6.92万	0.00亿	0.000%
2026-05-14	13.080	12.400	13.080	12.390	-0.580	-4.468%	6.01万	0.00亿	0.000%
2026-05-13	12.990	12.980	13.050	12.840	-0.030	-0.231%	4.95万	0.00亿	0.000%
2026-05-12	13.180	13.010	13.260	12.960	-0.220	-1.663%	5.65万	0.00亿	0.000%
2026-05-11	13.070	13.230	13.560	13.070	0.190	1.457%	7.32万	0.00亿	0.000%
2026-05-08	12.690	13.040	13.080	12.680	0.260	2.034%	6.07万	0.00亿	0.000%
2026-05-07	12.950	12.780	12.970	12.710	-0.080	-0.622%	4.41万	0.00亿	0.000%
2026-05-06	12.850	12.860	13.010	12.770	0.180	1.420%	5.69万	0.00亿	0.000%
2026-04-30	12.650	12.680	12.770	12.550	0.080	0.635%	2.81万	0.00亿	0.000%
2026-04-29	12.390	12.600	12.690	12.340	0.130	1.043%	3.32万	0.00亿	0.000%
2026-04-28	12.750	12.470	12.790	12.370	-0.370	-2.882%	4.89万	0.00亿	0.000%
2026-04-27	12.570	12.840	12.880	12.460	0.100	0.785%	5.20万	0.00亿	0.000%
2026-04-24	12.760	12.740	12.870	12.600	-0.020	-0.157%	6.39万	0.00亿	0.000%
2026-04-23	13.840	12.760	13.850	12.690	-1.400	-9.887%	16.86万	0.00亿	0.000%
2026-04-22	14.040	14.160	14.160	13.930	0.080	0.568%	3.58万	0.00亿	0.000%
2026-04-21	14.280	14.080	14.360	13.970	-0.260	-1.813%	4.37万	0.00亿	0.000%
2026-04-20	14.350	14.340	14.480	14.290	-0.100	-0.693%	4.51万	0.00亿	0.000%
2026-04-17	14.340	14.440	14.520	14.300	0.050	0.347%	4.72万	0.00亿	0.000%
2026-04-16	14.320	14.390	14.400	14.170	0.190	1.338%	4.27万	0.00亿	0.000%
2026-04-15	14.600	14.200	14.680	14.170	-0.240	-1.662%	4.95万	0.00亿	0.000%
2026-04-14	14.430	14.440	14.560	14.260	0.100	0.697%	4.34万	0.00亿	0.000%
2026-04-13	14.410	14.340	14.440	14.220	0.000	0.000%	5.46万	0.00亿	0.000%
2026-04-10	14.360	14.640	14.820	14.260	0.000	0.000%	9.59万	0.00亿	0.000%
2026-04-09	14.430	14.130	14.480	14.110	0.000	0.000%	4.98万	0.00亿	0.000%
2026-04-08	14.290	14.550	14.590	14.290	0.000	0.000%	6.03万	0.00亿	0.000%
2026-04-07	13.590	14.090	14.210	13.590	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-03	14.110	13.710	14.360	13.710	0.000	0.000%	4.50万	0.00亿	0.000%
2026-04-02	14.090	13.810	14.190	13.710	0.000	0.000%	3.93万	0.00亿	0.000%
2026-04-01	14.240	14.170	14.280	14.090	0.000	0.000%	3.35万	0.00亿	0.000%