飞鹿股份（300665）历史行情
以下为飞鹿股份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 | 8.720 | 8.640 | 8.870 | 8.490 | -0.060 | -0.690% | 445.15万 | 0.39亿 | 2.042% |
| 2026-10-07 | 8.800 | 8.700 | 8.870 | 8.620 | -0.040 | -0.458% | 322.49万 | 0.28亿 | 1.479% |
| 2026-10-06 | 8.800 | 8.700 | 8.870 | 8.620 | -0.040 | -0.458% | 322.49万 | 0.28亿 | 1.479% |
| 2026-10-05 | 8.800 | 8.700 | 8.870 | 8.620 | -0.040 | -0.458% | 322.49万 | 0.28亿 | 1.479% |
| 2026-10-02 | 8.800 | 8.700 | 8.870 | 8.620 | -0.040 | -0.458% | 322.49万 | 0.28亿 | 1.479% |
| 2026-10-01 | 8.800 | 8.700 | 8.870 | 8.620 | -0.040 | -0.458% | 322.49万 | 0.28亿 | 1.479% |
| 2026-09-30 | 8.800 | 8.700 | 8.870 | 8.620 | -0.040 | -0.458% | 3.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.710 | 8.740 | 8.830 | 8.640 | 0.080 | 0.924% | 3.87万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.800 | 8.660 | 8.870 | 8.560 | -0.200 | -2.257% | 4.50万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.920 | 8.860 | 9.030 | 8.790 | 0.010 | 0.113% | 448.13万 | 0.40亿 | 2.056% |
| 2026-09-24 | 8.920 | 8.860 | 9.030 | 8.790 | 0.010 | 0.113% | 4.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.920 | 8.850 | 9.030 | 8.740 | -0.120 | -1.338% | 5.60万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.870 | 8.970 | 9.000 | 8.800 | 0.050 | 0.561% | 5.34万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.680 | 8.920 | 8.970 | 8.650 | 0.200 | 2.294% | 6.23万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.700 | 8.720 | 8.880 | 8.620 | 0.120 | 1.395% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.600 | 8.600 | 8.670 | 8.450 | -0.020 | -0.232% | 4.25万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.540 | 8.620 | 8.730 | 8.440 | 0.120 | 1.412% | 4.53万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.740 | 8.500 | 8.810 | 8.490 | -0.250 | -2.857% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.800 | 8.750 | 8.910 | 8.700 | -0.090 | -1.018% | 4.52万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.140 | 8.840 | 9.190 | 8.680 | -0.380 | -4.121% | 6.38万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.250 | 9.220 | 9.610 | 9.170 | -0.080 | -0.860% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.350 | 9.300 | 9.420 | 9.150 | -0.010 | -0.107% | 5.72万 | 0.00亿 | 0.000% |
| 2026-09-08 | 9.300 | 9.310 | 9.450 | 9.280 | -0.040 | -0.428% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-07 | 9.140 | 9.350 | 9.640 | 9.090 | 0.250 | 2.747% | 8.66万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.320 | 9.100 | 9.430 | 9.030 | -0.230 | -2.465% | 9.21万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.790 | 9.330 | 9.880 | 9.290 | -0.390 | -4.012% | 10.08万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.760 | 9.720 | 9.830 | 9.510 | -0.140 | -1.420% | 7.50万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.950 | 9.860 | 10.050 | 9.730 | 0.070 | 0.715% | 10.66万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.600 | 9.790 | 9.810 | 9.600 | 0.050 | 0.513% | 5.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.650 | 9.740 | 9.800 | 9.650 | 0.040 | 0.412% | 6.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.600 | 9.700 | 9.850 | 9.540 | 0.050 | 0.518% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.300 | 9.650 | 9.800 | 9.250 | 0.350 | 3.763% | 8.98万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.960 | 9.300 | 9.360 | 8.920 | 0.270 | 2.990% | 7.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.940 | 9.030 | 9.970 | 8.980 | -0.390 | -4.140% | 9.87万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.410 | 9.420 | 9.560 | 9.260 | -0.070 | -0.738% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.450 | 9.490 | 9.640 | 9.360 | 0.110 | 1.173% | 4.99万 | 0.00亿 | 0.000% |
| 2026-08-19 | 9.700 | 9.380 | 9.700 | 9.240 | -0.320 | -3.299% | 8.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.750 | 9.700 | 9.800 | 9.590 | -0.100 | -1.020% | 6.08万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.700 | 9.800 | 10.090 | 9.520 | 0.180 | 1.871% | 7.51万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.600 | 9.620 | 9.660 | 9.440 | 0.010 | 0.104% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.870 | 9.610 | 10.010 | 9.600 | -0.240 | -2.437% | 8.24万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.680 | 9.850 | 9.850 | 9.610 | 0.200 | 2.073% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.510 | 9.650 | 9.810 | 9.280 | 0.160 | 1.686% | 10.78万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.560 | 9.490 | 9.610 | 9.400 | -0.060 | -0.628% | 8.91万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.600 | 9.550 | 9.720 | 9.330 | -0.030 | -0.313% | 9.37万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.580 | 9.580 | 9.780 | 9.410 | 0.010 | 0.104% | 9.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.400 | 9.570 | 9.640 | 9.320 | 0.150 | 1.592% | 10.86万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.200 | 9.420 | 9.430 | 9.000 | 0.290 | 3.176% | 14.32万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.200 | 9.130 | 9.160 | 8.200 | 0.910 | 11.071% | 16.58万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.110 | 8.220 | 8.320 | 8.110 | 0.230 | 2.879% | 7.73万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.180 | 7.990 | 8.370 | 7.950 | -0.250 | -3.034% | 8.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.170 | 8.240 | 8.340 | 8.060 | 0.050 | 0.611% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-28 | 8.290 | 8.190 | 8.590 | 8.120 | -0.190 | -2.267% | 8.95万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.730 | 8.380 | 8.380 | 7.730 | 0.570 | 7.298% | 11.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.900 | 7.810 | 7.950 | 7.640 | -0.190 | -2.375% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.750 | 8.000 | 8.040 | 7.710 | 0.250 | 3.226% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.010 | 7.750 | 8.070 | 7.700 | -0.370 | -4.557% | 12.00万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.050 | 8.120 | 8.240 | 7.130 | 0.140 | 1.754% | 19.63万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.300 | 7.980 | 8.860 | 7.860 | -0.220 | -2.683% | 22.86万 | 0.00亿 | 0.000% |
| 2026-07-17 | 9.800 | 8.200 | 10.060 | 8.100 | -0.800 | -8.889% | 25.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.860 | 9.000 | 9.530 | 8.810 | 0.010 | 0.111% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.910 | 8.990 | 9.170 | 8.680 | 0.080 | 0.898% | 8.99万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.900 | 8.910 | 8.950 | 8.510 | -0.040 | -0.447% | 10.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 9.540 | 8.950 | 9.570 | 8.820 | -0.490 | -5.191% | 12.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.180 | 9.440 | 9.840 | 9.110 | 0.250 | 2.720% | 16.34万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.680 | 9.190 | 9.580 | 8.670 | 0.450 | 5.149% | 18.31万 | 0.00亿 | 0.000% |
| 2026-07-08 | 9.010 | 8.740 | 9.040 | 8.550 | -0.300 | -3.319% | 11.97万 | 0.00亿 | 0.000% |
| 2026-07-07 | 9.590 | 9.040 | 9.650 | 8.930 | -0.510 | -5.340% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 9.620 | 9.550 | 9.870 | 9.420 | -0.160 | -1.648% | 12.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 9.990 | 9.710 | 10.080 | 9.500 | -0.320 | -3.190% | 18.31万 | 0.00亿 | 0.000% |
| 2026-07-02 | 9.890 | 10.030 | 10.570 | 9.700 | -0.040 | -0.397% | 23.41万 | 0.00亿 | 0.000% |
| 2026-07-01 | 10.100 | 10.070 | 10.490 | 9.950 | -0.160 | -1.564% | 24.87万 | 0.00亿 | 0.000% |
| 2026-06-30 | 10.500 | 10.230 | 10.750 | 9.980 | -0.860 | -7.755% | 33.66万 | 0.00亿 | 0.000% |
| 2026-06-29 | 10.500 | 11.090 | 11.750 | 10.450 | 0.290 | 2.685% | 35.63万 | 0.00亿 | 0.000% |
| 2026-06-26 | 10.910 | 10.800 | 11.240 | 10.400 | -0.490 | -4.340% | 35.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 11.260 | 11.290 | 12.650 | 11.220 | -0.930 | -7.610% | 54.26万 | 0.00亿 | 0.000% |
| 2026-06-24 | 12.010 | 12.220 | 12.740 | 11.470 | 0.460 | 3.912% | 68.74万 | 0.00亿 | 0.000% |
| 2026-06-23 | 11.760 | 11.760 | 11.760 | 10.160 | 1.960 | 20.000% | 64.67万 | 0.00亿 | 0.000% |
| 2026-06-15 | 10.270 | 9.800 | 10.350 | 9.300 | -1.230 | -11.151% | 42.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 11.260 | 11.030 | 11.490 | 10.880 | -0.780 | -6.605% | 35.34万 | 0.00亿 | 0.000% |
| 2026-06-11 | 11.200 | 11.810 | 12.670 | 11.180 | 0.740 | 6.685% | 52.14万 | 0.00亿 | 0.000% |
| 2026-06-10 | 10.180 | 11.070 | 11.190 | 10.000 | 0.890 | 8.743% | 26.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.280 | 10.180 | 10.310 | 9.890 | 0.050 | 0.494% | 14.48万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.010 | 10.130 | 10.750 | 9.930 | -0.190 | -1.841% | 22.45万 | 0.00亿 | 0.000% |
| 2026-06-05 | 9.930 | 10.320 | 10.430 | 9.720 | 0.240 | 2.381% | 20.59万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.810 | 10.080 | 10.280 | 9.750 | 0.170 | 1.715% | 21.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.680 | 9.910 | 10.080 | 9.560 | 0.290 | 3.015% | 13.64万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.720 | 9.620 | 9.990 | 9.260 | -0.100 | -1.029% | 10.04万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.540 | 9.720 | 9.840 | 9.310 | 0.080 | 0.830% | 12.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.520 | 9.640 | 10.160 | 9.500 | 0.140 | 1.474% | 15.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.550 | 9.500 | 9.590 | 9.230 | 0.000 | 0.000% | 7.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.840 | 9.500 | 9.840 | 9.400 | -0.340 | -3.455% | 8.89万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.000 | 9.840 | 10.100 | 9.650 | -0.190 | -1.894% | 11.81万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.750 | 10.030 | 10.250 | 9.730 | 0.280 | 2.872% | 14.55万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.320 | 9.750 | 9.820 | 9.250 | 0.420 | 4.502% | 13.74万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.810 | 9.330 | 9.900 | 9.310 | -0.480 | -4.893% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.070 | 9.810 | 10.070 | 9.770 | -0.270 | -2.679% | 12.78万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.850 | 10.080 | 10.340 | 9.790 | 0.180 | 1.818% | 13.87万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.000 | 9.900 | 10.000 | 9.630 | -0.150 | -1.493% | 19.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.990 | 10.050 | 10.680 | 9.880 | 0.090 | 0.904% | 27.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.250 | 9.960 | 10.180 | 9.250 | 0.780 | 8.497% | 30.85万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.200 | 9.180 | 9.350 | 9.100 | -0.020 | -0.217% | 10.42万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.330 | 9.200 | 9.330 | 9.080 | -0.130 | -1.393% | 9.91万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.090 | 9.330 | 9.400 | 9.050 | 0.290 | 3.208% | 15.58万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.080 | 9.040 | 9.130 | 8.840 | 0.010 | 0.111% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.850 | 9.030 | 9.220 | 8.800 | 0.220 | 2.497% | 14.62万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.600 | 8.810 | 8.960 | 8.560 | 0.320 | 3.769% | 14.98万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.300 | 8.490 | 8.640 | 8.300 | 0.210 | 2.536% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.070 | 8.280 | 8.370 | 8.010 | 0.220 | 2.730% | 11.17万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.900 | 8.060 | 8.280 | 7.880 | 0.180 | 2.284% | 14.23万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.680 | 7.880 | 7.920 | 7.610 | 0.150 | 1.940% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.560 | 7.730 | 7.770 | 7.510 | 0.140 | 1.845% | 4.77万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.680 | 7.590 | 7.690 | 7.500 | -0.070 | -0.914% | 4.62万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.780 | 7.660 | 7.780 | 7.640 | -0.070 | -0.906% | 3.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.750 | 7.730 | 7.840 | 7.690 | -0.070 | -0.897% | 4.12万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.690 | 7.800 | 7.820 | 7.630 | 0.120 | 1.563% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.780 | 7.680 | 7.830 | 7.620 | -0.080 | -1.031% | 4.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.700 | 7.760 | 7.810 | 7.510 | 0.150 | 1.971% | 5.42万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.660 | 7.610 | 7.710 | 7.570 | -0.060 | -0.782% | 4.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.750 | 7.670 | 7.760 | 7.550 | -0.010 | -0.130% | 4.59万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.780 | 7.680 | 7.790 | 7.580 | 0.000 | 0.000% | 5.37万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.780 | 7.730 | 7.840 | 7.680 | 0.000 | 0.000% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.860 | 7.710 | 7.890 | 7.650 | 0.000 | 0.000% | 7.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.660 | 7.920 | 7.920 | 7.650 | 0.000 | 0.000% | 8.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.150 | 7.540 | 7.550 | 7.110 | 0.000 | 0.000% | 9.03万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.560 | 7.210 | 7.560 | 7.160 | 0.000 | 0.000% | 6.78万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.700 | 7.520 | 7.750 | 7.470 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.720 | 7.700 | 7.760 | 7.600 | 0.000 | 0.000% | 8.72万 | 0.00亿 | 0.000% |