飞荣达（300602）历史行情

以下为飞荣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
2026-10-08	35.000	33.540	35.200	33.100	-1.340	-3.842%	1,128.92万	3.83亿	2.814%
2026-10-07	36.300	34.880	36.470	34.640	-0.890	-2.488%	991.05万	3.49亿	2.470%
2026-10-06	36.300	34.880	36.470	34.640	-0.890	-2.488%	991.05万	3.49亿	2.470%
2026-10-05	36.300	34.880	36.470	34.640	-0.890	-2.488%	991.05万	3.49亿	2.470%
2026-10-02	36.300	34.880	36.470	34.640	-0.890	-2.488%	991.05万	3.49亿	2.470%
2026-10-01	36.300	34.880	36.470	34.640	-0.890	-2.488%	991.05万	3.49亿	2.470%
2026-09-30	36.300	34.880	36.470	34.640	-0.890	-2.488%	9.91万	0.00亿	0.000%
2026-09-29	35.400	35.770	36.250	34.730	0.600	1.706%	10.42万	0.00亿	0.000%
2026-09-28	37.460	35.170	37.660	34.810	-2.300	-6.138%	14.50万	0.00亿	0.000%
2026-09-27	38.760	37.470	38.890	37.410	-1.530	-3.923%	1,280.15万	4.87亿	3.191%
2026-09-24	38.760	37.470	38.890	37.410	-1.530	-3.923%	12.80万	0.00亿	0.000%
2026-09-23	38.880	39.000	39.660	38.600	0.120	0.309%	15.68万	0.00亿	0.000%
2026-09-22	39.420	38.880	40.080	38.710	0.140	0.361%	19.58万	0.00亿	0.000%
2026-09-21	39.320	38.740	39.800	38.190	-0.340	-0.870%	15.64万	0.00亿	0.000%
2026-09-18	39.100	39.080	39.360	38.060	0.630	1.638%	18.43万	0.00亿	0.000%
2026-09-17	38.640	38.450	39.700	38.130	-0.300	-0.774%	16.52万	0.00亿	0.000%
2026-09-16	37.450	38.750	39.170	36.730	1.520	4.083%	19.82万	0.00亿	0.000%
2026-09-15	37.390	37.230	38.060	37.100	-0.330	-0.879%	13.08万	0.00亿	0.000%
2026-09-14	36.310	37.560	37.860	35.600	0.790	2.148%	18.36万	0.00亿	0.000%
2026-09-11	37.610	36.770	37.780	35.660	-1.600	-4.170%	26.29万	0.00亿	0.000%
2026-09-10	39.160	38.370	39.390	38.190	-1.330	-3.350%	17.97万	0.00亿	0.000%
2026-09-09	39.980	39.700	40.580	39.150	-0.040	-0.101%	24.00万	0.00亿	0.000%
2026-09-08	42.430	39.740	42.430	39.310	-2.480	-5.874%	37.54万	0.00亿	0.000%
2026-09-07	42.790	42.220	42.840	40.580	-0.580	-1.355%	34.91万	0.00亿	0.000%
2026-09-04	45.980	42.800	46.000	42.460	-3.060	-6.672%	32.65万	0.00亿	0.000%
2026-09-03	45.930	45.860	46.740	45.000	0.380	0.836%	30.23万	0.00亿	0.000%
2026-09-02	46.100	45.480	46.260	44.800	-0.610	-1.323%	20.40万	0.00亿	0.000%
2026-09-01	46.210	46.090	46.550	45.170	-0.110	-0.238%	27.19万	0.00亿	0.000%
2026-08-31	41.880	46.200	46.370	41.670	3.700	8.706%	49.12万	0.00亿	0.000%
2026-08-28	43.660	42.500	44.930	42.500	-2.050	-4.602%	30.43万	0.00亿	0.000%
2026-08-27	43.240	44.550	44.780	42.210	1.320	3.053%	41.86万	0.00亿	0.000%
2026-08-26	44.510	43.230	45.080	42.700	-2.570	-5.611%	40.86万	0.00亿	0.000%
2026-08-25	43.100	45.800	46.200	41.650	2.680	6.215%	43.07万	0.00亿	0.000%
2026-08-24	42.860	43.120	44.560	41.750	1.550	3.729%	35.15万	0.00亿	0.000%
2026-08-21	40.600	41.570	42.850	40.000	1.050	2.591%	20.30万	0.00亿	0.000%
2026-08-20	40.880	40.520	41.410	39.910	0.490	1.224%	18.72万	0.00亿	0.000%
2026-08-19	42.400	40.030	43.100	39.860	-4.410	-9.923%	29.26万	0.00亿	0.000%
2026-08-18	41.670	44.440	44.650	41.110	2.540	6.062%	35.51万	0.00亿	0.000%
2026-08-17	39.070	41.900	41.900	38.810	3.200	8.269%	28.55万	0.00亿	0.000%
2026-08-14	40.880	38.700	41.000	37.920	1.140	3.035%	24.52万	0.00亿	0.000%
2026-08-13	37.880	37.560	38.940	37.550	0.140	0.374%	19.38万	0.00亿	0.000%
2026-08-12	36.610	37.420	37.960	36.310	0.790	2.157%	13.46万	0.00亿	0.000%
2026-08-11	36.050	36.630	37.560	35.740	0.430	1.188%	16.38万	0.00亿	0.000%
2026-08-10	37.630	36.200	37.630	35.550	-1.100	-2.949%	15.52万	0.00亿	0.000%
2026-08-07	36.810	37.300	37.760	35.960	0.730	1.996%	17.59万	0.00亿	0.000%
2026-08-06	35.600	36.570	37.310	35.280	0.280	0.772%	16.28万	0.00亿	0.000%
2026-08-05	34.120	36.290	37.010	33.970	1.920	5.586%	22.87万	0.00亿	0.000%
2026-08-04	31.480	34.370	34.760	30.920	3.380	10.907%	24.92万	0.00亿	0.000%
2026-08-03	31.400	30.990	31.970	30.540	-0.730	-2.301%	15.02万	0.00亿	0.000%
2026-07-31	33.500	31.720	33.800	31.640	0.860	2.787%	21.97万	0.00亿	0.000%
2026-07-30	33.300	30.860	33.590	30.660	-2.800	-8.318%	24.08万	0.00亿	0.000%
2026-07-29	34.430	33.660	35.140	31.780	-0.570	-1.665%	24.53万	0.00亿	0.000%
2026-07-28	36.120	34.230	37.110	33.860	-3.170	-8.476%	19.17万	0.00亿	0.000%
2026-07-27	35.380	37.400	38.000	34.600	2.020	5.709%	21.99万	0.00亿	0.000%
2026-07-24	35.710	35.380	36.810	34.980	-1.190	-3.254%	13.60万	0.00亿	0.000%
2026-07-23	38.270	36.570	39.500	36.000	-1.210	-3.203%	22.02万	0.00亿	0.000%
2026-07-22	36.110	37.780	40.000	35.910	1.090	2.971%	30.25万	0.00亿	0.000%
2026-07-21	35.000	36.690	36.830	31.440	2.490	7.281%	30.17万	0.00亿	0.000%
2026-07-20	38.310	34.200	38.880	33.080	-2.410	-6.583%	31.51万	0.00亿	0.000%
2026-07-17	41.500	36.610	41.860	36.070	-4.420	-10.773%	27.95万	0.00亿	0.000%
2026-07-16	40.100	41.030	43.500	38.650	0.450	1.109%	30.81万	0.00亿	0.000%
2026-07-15	42.920	40.580	43.440	40.290	-2.120	-4.965%	19.34万	0.00亿	0.000%
2026-07-14	41.580	42.700	43.280	39.700	2.330	5.772%	25.06万	0.00亿	0.000%
2026-07-13	45.600	40.370	46.440	40.290	-5.450	-11.894%	30.68万	0.00亿	0.000%
2026-07-10	46.880	45.820	49.370	45.820	-1.050	-2.240%	27.82万	0.00亿	0.000%
2026-07-09	45.210	46.870	47.080	43.000	2.700	6.113%	26.64万	0.00亿	0.000%
2026-07-08	47.180	44.170	48.580	44.120	-2.560	-5.478%	26.95万	0.00亿	0.000%
2026-07-07	48.810	46.730	49.850	46.350	-2.740	-5.539%	29.60万	0.00亿	0.000%
2026-07-06	46.780	49.470	51.140	46.200	3.020	6.502%	46.74万	0.00亿	0.000%
2026-07-03	46.350	46.450	49.300	46.100	-0.130	-0.279%	27.07万	0.00亿	0.000%
2026-07-02	47.490	46.580	49.940	46.280	-1.700	-3.521%	29.84万	0.00亿	0.000%
2026-07-01	51.000	48.280	51.680	47.500	-2.920	-5.703%	32.30万	0.00亿	0.000%
2026-06-30	47.810	51.200	51.600	47.400	3.390	7.091%	28.69万	0.00亿	0.000%
2026-06-29	50.050	47.810	51.830	46.750	-2.160	-4.323%	34.60万	0.00亿	0.000%
2026-06-26	49.000	49.970	52.920	48.580	0.390	0.787%	38.73万	0.00亿	0.000%
2026-06-25	49.250	49.580	51.080	48.010	0.380	0.772%	35.54万	0.00亿	0.000%
2026-06-24	45.900	49.200	49.660	45.660	3.140	6.817%	26.64万	0.00亿	0.000%
2026-06-23	50.500	46.060	51.430	45.570	-3.020	-6.153%	31.50万	0.00亿	0.000%
2026-06-22	50.410	49.080	50.790	47.800	-0.440	-0.889%	27.40万	0.00亿	0.000%
2026-06-18	49.060	49.520	50.480	48.400	0.370	0.753%	25.68万	0.00亿	0.000%
2026-06-17	47.650	49.150	50.480	47.500	0.750	1.550%	31.65万	0.00亿	0.000%
2026-06-16	46.050	48.400	49.180	45.700	1.880	4.041%	33.68万	0.00亿	0.000%
2026-06-15	42.710	46.520	46.880	42.300	4.890	11.746%	40.77万	0.00亿	0.000%
2026-06-12	42.370	41.630	43.420	41.310	0.000	0.000%	27.12万	0.00亿	0.000%
2026-06-11	40.860	41.630	42.870	39.840	0.770	1.884%	28.51万	0.00亿	0.000%
2026-06-10	41.400	40.860	42.050	40.200	-1.370	-3.244%	17.45万	0.00亿	0.000%
2026-06-09	39.000	42.230	42.470	38.630	3.850	10.031%	31.04万	0.00亿	0.000%
2026-06-08	39.000	38.380	40.240	37.860	-2.410	-5.908%	27.62万	0.00亿	0.000%
2026-06-05	42.100	40.790	42.290	40.300	-1.470	-3.478%	30.22万	0.00亿	0.000%
2026-06-04	41.760	42.260	43.370	41.500	-0.020	-0.047%	31.58万	0.00亿	0.000%
2026-06-03	44.660	42.280	44.800	41.510	-2.720	-6.044%	47.84万	0.00亿	0.000%
2026-06-02	44.010	45.000	45.600	43.080	0.380	0.852%	37.13万	0.00亿	0.000%
2026-06-01	46.650	44.620	47.700	44.000	-0.680	-1.501%	40.33万	0.00亿	0.000%
2026-05-29	48.600	45.300	49.290	45.010	-3.780	-7.702%	52.51万	0.00亿	0.000%
2026-05-28	44.300	49.080	49.200	44.050	4.250	9.480%	55.57万	0.00亿	0.000%
2026-05-27	46.150	44.830	47.830	44.500	-1.900	-4.066%	45.71万	0.00亿	0.000%
2026-05-26	47.590	46.730	48.620	45.670	0.890	1.942%	61.91万	0.00亿	0.000%
2026-05-25	43.690	45.840	46.540	40.760	6.070	15.263%	73.11万	0.00亿	0.000%
2026-05-22	38.550	39.770	40.090	37.950	1.380	3.595%	28.23万	0.00亿	0.000%
2026-05-21	41.880	38.390	41.900	38.320	-3.510	-8.377%	42.17万	0.00亿	0.000%
2026-05-20	39.200	41.900	42.420	38.900	2.490	6.318%	47.60万	0.00亿	0.000%
2026-05-19	38.440	39.410	39.600	37.390	0.680	1.756%	30.87万	0.00亿	0.000%
2026-05-18	37.440	38.730	39.270	36.680	0.970	2.569%	31.43万	0.00亿	0.000%
2026-05-15	37.570	37.760	38.040	36.520	0.460	1.233%	28.78万	0.00亿	0.000%
2026-05-14	38.500	37.300	39.070	36.940	-0.870	-2.279%	28.06万	0.00亿	0.000%
2026-05-13	36.390	38.170	38.360	36.210	1.530	4.176%	29.28万	0.00亿	0.000%
2026-05-12	37.290	36.640	37.420	36.200	-0.720	-1.927%	21.49万	0.00亿	0.000%
2026-05-11	37.730	37.360	37.830	36.990	-0.080	-0.214%	27.49万	0.00亿	0.000%
2026-05-08	37.540	37.440	37.900	37.240	-0.540	-1.422%	24.85万	0.00亿	0.000%
2026-05-07	36.590	37.980	38.030	36.240	1.620	4.455%	34.39万	0.00亿	0.000%
2026-05-06	35.970	36.360	36.940	35.970	0.690	1.934%	26.98万	0.00亿	0.000%
2026-04-30	35.950	35.670	36.040	35.020	-0.920	-2.514%	25.97万	0.00亿	0.000%
2026-04-29	35.300	36.590	37.290	35.290	0.940	2.637%	34.09万	0.00亿	0.000%
2026-04-28	35.900	35.650	36.470	35.260	-0.890	-2.436%	25.54万	0.00亿	0.000%
2026-04-27	34.620	36.540	37.020	33.850	2.250	6.562%	39.41万	0.00亿	0.000%
2026-04-24	34.490	34.290	35.160	33.450	-0.200	-0.580%	22.33万	0.00亿	0.000%
2026-04-23	35.430	34.490	35.570	33.990	-1.110	-3.118%	21.97万	0.00亿	0.000%
2026-04-22	34.770	35.600	35.800	34.550	0.600	1.714%	24.43万	0.00亿	0.000%
2026-04-21	34.240	35.000	35.120	34.050	-0.740	-2.071%	29.58万	0.00亿	0.000%
2026-04-20	35.940	35.740	36.800	35.440	0.830	2.378%	38.59万	0.00亿	0.000%
2026-04-17	34.740	34.910	35.360	34.540	-0.090	-0.257%	19.46万	0.00亿	0.000%
2026-04-16	34.240	35.000	35.080	34.230	0.850	2.489%	19.01万	0.00亿	0.000%
2026-04-15	34.820	34.150	35.110	33.960	-0.530	-1.528%	20.81万	0.00亿	0.000%
2026-04-14	34.440	34.680	35.030	33.940	0.860	2.543%	22.23万	0.00亿	0.000%
2026-04-13	32.690	33.820	34.420	32.690	0.000	0.000%	23.96万	0.00亿	0.000%
2026-04-10	33.130	32.820	33.830	32.820	0.000	0.000%	21.64万	0.00亿	0.000%
2026-04-09	31.930	32.720	33.220	31.650	0.000	0.000%	18.65万	0.00亿	0.000%
2026-04-08	30.240	32.560	32.720	30.210	0.000	0.000%	24.87万	0.00亿	0.000%
2026-04-07	29.190	29.290	29.690	29.040	0.000	0.000%	8.51万	0.00亿	0.000%
2026-04-03	29.480	28.990	29.640	28.930	0.000	0.000%	9.20万	0.00亿	0.000%
2026-04-02	30.290	29.280	30.520	28.960	0.000	0.000%	14.81万	0.00亿	0.000%
2026-04-01	30.490	30.450	30.720	30.060	0.000	0.000%	13.84万	0.00亿	0.000%