飞凯材料（300398）历史行情

以下为飞凯材料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	31.470	30.250	31.500	28.630	-1.470	-4.634%	3,381.21万	10.10亿	5.961%
2026-10-08	33.990	31.720	34.130	31.300	-2.200	-6.486%	26.04万	0.00亿	0.000%
2026-10-07	35.240	33.920	35.600	33.430	-1.020	-2.919%	2,231.82万	7.66亿	3.935%
2026-10-06	35.240	33.920	35.600	33.430	-1.020	-2.919%	2,231.82万	7.66亿	3.935%
2026-10-05	35.240	33.920	35.600	33.430	-1.020	-2.919%	2,231.82万	7.66亿	3.935%
2026-10-02	35.240	33.920	35.600	33.430	-1.020	-2.919%	2,231.82万	7.66亿	3.935%
2026-10-01	35.240	33.920	35.600	33.430	-1.020	-2.919%	2,231.82万	7.66亿	3.935%
2026-09-30	35.240	33.920	35.600	33.430	-1.020	-2.919%	22.32万	0.00亿	0.000%
2026-09-29	35.550	34.940	35.740	34.460	-0.660	-1.854%	26.50万	0.00亿	0.000%
2026-09-28	37.770	35.600	38.100	35.350	-2.170	-5.745%	30.42万	0.00亿	0.000%
2026-09-27	38.780	37.770	39.000	37.680	-1.370	-3.500%	2,340.44万	8.92亿	4.126%
2026-09-24	38.780	37.770	39.000	37.680	-1.370	-3.500%	23.40万	0.00亿	0.000%
2026-09-23	37.890	39.140	39.300	37.720	1.220	3.217%	37.79万	0.00亿	0.000%
2026-09-22	38.930	37.920	39.100	37.460	-0.430	-1.121%	34.13万	0.00亿	0.000%
2026-09-21	39.090	38.350	39.300	38.020	0.000	0.000%	37.04万	0.00亿	0.000%
2026-09-18	37.530	38.350	38.890	36.400	1.230	3.314%	56.88万	0.00亿	0.000%
2026-09-17	36.620	37.120	37.330	36.160	0.720	1.978%	50.60万	0.00亿	0.000%
2026-09-16	35.100	36.400	36.740	34.900	1.180	3.350%	41.99万	0.00亿	0.000%
2026-09-15	34.020	35.220	35.610	34.020	0.530	1.528%	37.40万	0.00亿	0.000%
2026-09-14	32.510	34.690	34.800	31.860	1.890	5.762%	32.48万	0.00亿	0.000%
2026-09-11	32.710	32.800	33.090	31.600	-0.500	-1.502%	20.09万	0.00亿	0.000%
2026-09-10	33.000	33.300	33.890	32.810	-0.190	-0.567%	17.55万	0.00亿	0.000%
2026-09-09	33.260	33.490	34.740	33.130	0.500	1.516%	28.21万	0.00亿	0.000%
2026-09-08	33.010	32.990	33.770	32.670	-0.120	-0.362%	20.05万	0.00亿	0.000%
2026-09-07	32.500	33.110	33.450	31.980	0.880	2.730%	23.88万	0.00亿	0.000%
2026-09-04	33.970	32.230	34.190	31.790	-1.530	-4.532%	28.37万	0.00亿	0.000%
2026-09-03	34.160	33.760	34.330	33.200	-0.150	-0.442%	20.89万	0.00亿	0.000%
2026-09-02	34.170	33.910	34.360	33.600	-1.090	-3.114%	24.60万	0.00亿	0.000%
2026-09-01	36.430	35.000	36.630	34.570	-1.410	-3.873%	28.47万	0.00亿	0.000%
2026-08-31	34.510	36.410	36.490	34.450	0.890	2.506%	32.91万	0.00亿	0.000%
2026-08-28	36.300	35.520	36.970	35.360	-0.990	-2.712%	40.13万	0.00亿	0.000%
2026-08-27	35.140	36.510	36.650	34.650	1.440	4.106%	40.97万	0.00亿	0.000%
2026-08-26	34.880	35.070	35.470	34.200	0.200	0.574%	20.25万	0.00亿	0.000%
2026-08-25	34.570	34.870	35.570	33.070	-0.290	-0.825%	21.26万	0.00亿	0.000%
2026-08-24	35.500	35.160	35.580	33.900	-0.510	-1.430%	24.78万	0.00亿	0.000%
2026-08-21	35.000	35.670	36.070	34.380	0.300	0.848%	23.51万	0.00亿	0.000%
2026-08-20	35.600	35.370	36.100	34.820	0.140	0.397%	28.21万	0.00亿	0.000%
2026-08-19	36.810	35.230	37.520	34.730	-3.170	-8.255%	38.40万	0.00亿	0.000%
2026-08-18	38.700	38.400	39.130	37.770	-0.800	-2.041%	41.19万	0.00亿	0.000%
2026-08-17	37.270	39.200	39.230	36.760	2.260	6.118%	48.22万	0.00亿	0.000%
2026-08-14	36.310	36.940	37.040	36.160	1.110	3.098%	30.95万	0.00亿	0.000%
2026-08-13	37.590	35.830	37.690	35.800	-1.210	-3.267%	38.02万	0.00亿	0.000%
2026-08-12	36.710	37.040	37.650	36.400	0.360	0.981%	33.07万	0.00亿	0.000%
2026-08-11	36.280	36.680	37.650	35.850	0.180	0.493%	35.57万	0.00亿	0.000%
2026-08-10	36.860	36.500	37.260	35.690	-0.310	-0.842%	38.16万	0.00亿	0.000%
2026-08-07	35.600	36.810	37.230	34.830	1.220	3.428%	48.62万	0.00亿	0.000%
2026-08-06	33.660	35.590	36.000	33.660	1.230	3.580%	48.38万	0.00亿	0.000%
2026-08-05	31.880	34.360	34.830	31.810	2.260	7.040%	44.71万	0.00亿	0.000%
2026-08-04	30.540	32.100	32.460	30.280	2.120	7.071%	39.00万	0.00亿	0.000%
2026-08-03	30.970	29.980	31.430	29.900	-1.490	-4.735%	34.64万	0.00亿	0.000%
2026-07-31	33.610	31.470	34.340	31.360	0.470	1.516%	53.02万	0.00亿	0.000%
2026-07-30	31.940	31.000	33.800	30.210	-1.050	-3.276%	46.97万	0.00亿	0.000%
2026-07-29	32.970	32.050	33.340	30.440	-0.990	-2.996%	47.90万	0.00亿	0.000%
2026-07-28	35.360	33.040	35.830	32.760	-2.320	-6.561%	45.12万	0.00亿	0.000%
2026-07-27	33.020	35.360	35.400	32.050	2.270	6.860%	48.04万	0.00亿	0.000%
2026-07-24	33.260	33.090	34.300	32.660	-0.650	-1.926%	33.33万	0.00亿	0.000%
2026-07-23	33.960	33.740	35.070	33.090	-0.210	-0.619%	37.94万	0.00亿	0.000%
2026-07-22	34.500	33.950	35.840	33.690	-1.270	-3.606%	51.73万	0.00亿	0.000%
2026-07-21	32.330	35.220	35.300	28.560	3.530	11.139%	70.41万	0.00亿	0.000%
2026-07-20	36.500	31.690	36.980	30.200	-3.950	-11.083%	61.07万	0.00亿	0.000%
2026-07-17	38.030	35.640	39.080	35.620	-2.820	-7.332%	49.57万	0.00亿	0.000%
2026-07-16	40.000	38.460	41.690	38.150	-3.130	-7.526%	47.20万	0.00亿	0.000%
2026-07-15	45.400	41.590	46.370	41.320	-2.890	-6.497%	42.70万	0.00亿	0.000%
2026-07-14	44.310	44.480	44.930	42.000	1.050	2.418%	43.09万	0.00亿	0.000%
2026-07-13	46.000	43.430	47.560	43.200	-3.320	-7.102%	50.35万	0.00亿	0.000%
2026-07-10	50.990	46.750	52.860	46.750	-2.970	-5.973%	70.92万	0.00亿	0.000%
2026-07-09	48.020	49.720	49.900	46.910	2.835	6.047%	51.32万	0.00亿	0.000%
2026-07-08	48.805	46.885	49.475	44.735	-1.790	-3.677%	46.55万	0.00亿	0.000%
2026-07-07	48.985	48.675	50.125	47.525	-1.060	-2.131%	41.85万	0.00亿	0.000%
2026-07-06	53.325	49.735	53.585	48.425	-2.530	-4.841%	52.58万	0.00亿	0.000%
2026-07-03	56.275	52.265	56.655	51.935	-4.400	-7.765%	70.14万	0.00亿	0.000%
2026-07-02	55.915	56.665	59.895	53.025	-3.270	-5.456%	74.98万	0.00亿	0.000%
2026-07-01	60.505	59.935	64.805	58.525	-1.740	-2.821%	98.77万	0.00亿	0.000%
2026-06-30	62.135	61.675	63.515	59.425	-2.510	-3.911%	92.49万	0.00亿	0.000%
2026-06-29	61.405	64.185	65.235	55.195	2.970	4.852%	134.98万	0.00亿	0.000%
2026-06-26	56.535	61.215	63.875	55.545	4.630	8.182%	113.62万	0.00亿	0.000%
2026-06-25	55.985	56.585	58.225	54.155	1.960	3.588%	104.55万	0.00亿	0.000%
2026-06-24	45.815	54.625	55.305	45.275	7.400	15.670%	105.99万	0.00亿	0.000%
2026-06-23	48.275	47.225	48.905	45.725	-1.580	-3.237%	69.30万	0.00亿	0.000%
2026-06-22	47.425	48.805	50.585	47.375	2.780	6.040%	92.42万	0.00亿	0.000%
2026-06-18	46.525	46.025	47.285	45.465	-0.830	-1.771%	66.31万	0.00亿	0.000%
2026-06-17	43.775	46.855	48.195	43.625	1.770	3.926%	89.34万	0.00亿	0.000%
2026-06-16	43.245	45.085	45.585	42.575	1.710	3.942%	86.80万	0.00亿	0.000%
2026-06-15	41.425	43.375	43.585	40.305	3.270	8.154%	72.34万	0.00亿	0.000%
2026-06-12	44.485	40.105	45.395	39.735	-2.710	-6.330%	90.61万	0.00亿	0.000%
2026-06-11	42.015	42.815	44.925	40.155	-1.910	-4.271%	107.65万	0.00亿	0.000%
2026-06-10	42.315	44.725	45.805	42.115	0.460	1.039%	104.72万	0.00亿	0.000%
2026-06-09	41.275	44.265	44.915	40.975	4.590	11.569%	85.06万	0.00亿	0.000%
2026-06-08	39.095	39.675	41.895	38.815	-1.480	-3.596%	55.76万	0.00亿	0.000%
2026-06-05	40.915	41.155	42.715	39.705	-0.110	-0.267%	68.67万	0.00亿	0.000%
2026-06-04	37.835	41.265	41.925	37.835	2.740	7.112%	79.17万	0.00亿	0.000%
2026-06-03	36.585	38.525	40.295	36.525	3.070	8.659%	76.24万	0.00亿	0.000%
2026-06-02	35.065	35.455	35.835	34.205	0.390	1.112%	33.39万	0.00亿	0.000%
2026-06-01	36.405	35.065	37.045	34.935	-1.290	-3.548%	41.86万	0.00亿	0.000%
2026-05-29	39.765	36.355	40.015	35.945	-3.410	-8.575%	69.44万	0.00亿	0.000%
2026-05-28	37.925	39.765	40.075	37.645	1.780	4.686%	59.26万	0.00亿	0.000%
2026-05-27	40.045	37.985	40.405	37.435	-2.090	-5.215%	61.16万	0.00亿	0.000%
2026-05-26	41.725	40.075	43.025	39.025	-1.190	-2.884%	76.30万	0.00亿	0.000%
2026-05-25	38.635	41.265	41.475	37.325	3.360	8.864%	78.11万	0.00亿	0.000%
2026-05-22	37.025	37.905	38.285	36.825	1.220	3.326%	46.36万	0.00亿	0.000%
2026-05-21	39.725	36.685	40.905	36.325	-2.430	-6.212%	77.40万	0.00亿	0.000%
2026-05-20	37.735	39.115	39.475	37.325	1.170	3.083%	65.94万	0.00亿	0.000%
2026-05-19	38.615	37.945	38.685	36.145	-0.400	-1.043%	50.00万	0.00亿	0.000%
2026-05-18	38.105	38.345	38.915	37.105	0.240	0.630%	49.56万	0.00亿	0.000%
2026-05-15	39.425	38.105	40.135	37.625	-0.940	-2.407%	60.70万	0.00亿	0.000%
2026-05-14	41.225	39.045	41.475	38.825	-2.690	-6.445%	74.35万	0.00亿	0.000%
2026-05-13	38.285	41.735	42.145	38.125	2.970	7.662%	79.38万	0.00亿	0.000%
2026-05-12	38.125	38.765	39.475	37.805	0.730	1.919%	74.57万	0.00亿	0.000%
2026-05-11	36.935	38.035	39.095	36.935	2.840	8.069%	85.12万	0.00亿	0.000%
2026-05-08	34.925	35.195	36.415	34.905	-0.550	-1.539%	69.91万	0.00亿	0.000%
2026-05-07	33.195	35.745	36.145	32.535	4.250	13.494%	98.50万	0.00亿	0.000%
2026-05-06	31.035	31.495	32.025	31.035	1.160	3.824%	44.30万	0.00亿	0.000%
2026-04-30	30.885	30.335	31.315	30.045	-0.520	-1.685%	37.47万	0.00亿	0.000%
2026-04-29	30.745	30.855	31.215	30.145	-0.620	-1.970%	34.44万	0.00亿	0.000%
2026-04-28	30.375	31.475	32.345	30.275	0.770	2.508%	53.53万	0.00亿	0.000%
2026-04-27	30.835	30.705	31.705	30.535	0.170	0.557%	43.77万	0.00亿	0.000%
2026-04-24	31.385	30.535	31.805	30.415	-1.090	-3.447%	40.96万	0.00亿	0.000%
2026-04-23	31.725	31.625	32.175	30.695	-0.030	-0.095%	60.65万	0.00亿	0.000%
2026-04-22	30.425	31.655	31.805	29.875	1.580	5.254%	78.28万	0.00亿	0.000%
2026-04-21	29.725	30.075	30.205	29.405	0.330	1.109%	40.55万	0.00亿	0.000%
2026-04-20	29.845	29.745	30.335	29.445	0.570	1.954%	43.08万	0.00亿	0.000%
2026-04-17	28.855	29.175	29.885	28.695	0.050	0.172%	41.43万	0.00亿	0.000%
2026-04-16	27.565	29.125	29.595	27.365	1.540	5.583%	55.89万	0.00亿	0.000%
2026-04-15	28.365	27.585	28.495	27.425	-0.750	-2.647%	32.00万	0.00亿	0.000%
2026-04-14	28.035	28.335	28.835	27.645	0.680	2.459%	46.84万	0.00亿	0.000%
2026-04-13	26.445	27.655	27.855	26.445	0.000	0.000%	40.25万	0.00亿	0.000%
2026-04-10	27.585	26.765	27.755	26.765	0.000	0.000%	31.87万	0.00亿	0.000%
2026-04-09	27.025	27.195	27.675	26.955	0.000	0.000%	27.57万	0.00亿	0.000%
2026-04-08	27.065	27.615	27.615	26.705	0.000	0.000%	37.93万	0.00亿	0.000%
2026-04-07	25.985	26.055	26.605	25.735	0.000	0.000%	25.13万	0.00亿	0.000%
2026-04-03	25.805	25.905	26.375	25.685	0.000	0.000%	27.51万	0.00亿	0.000%
2026-04-02	25.755	25.525	26.225	25.395	0.000	0.000%	19.35万	0.00亿	0.000%
2026-04-01	26.195	25.905	26.385	25.725	0.000	0.000%	23.59万	0.00亿	0.000%