飞沃科技（301232）历史行情

以下为飞沃科技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
2026-10-02	81.500	78.780	82.000	78.680	-1.670	-2.076%	320.46万	2.55亿	5.110%
2026-10-01	81.500	78.780	82.000	78.680	-1.670	-2.076%	320.46万	2.55亿	5.110%
2026-09-30	81.500	78.780	82.000	78.680	-1.670	-2.076%	3.20万	0.00亿	0.000%
2026-09-29	84.190	80.450	85.260	78.880	-4.000	-4.737%	5.49万	0.00亿	0.000%
2026-09-28	89.290	84.450	89.800	83.000	-5.070	-5.664%	3.35万	0.00亿	0.000%
2026-09-27	90.530	89.520	92.880	89.490	-1.150	-1.268%	291.86万	2.65亿	4.663%
2026-09-24	90.530	89.520	92.880	89.490	-1.150	-1.268%	2.92万	0.00亿	0.000%
2026-09-23	91.910	90.670	92.340	89.900	-1.200	-1.306%	1.80万	0.00亿	0.000%
2026-09-22	94.900	91.870	94.950	90.700	-2.380	-2.525%	2.84万	0.00亿	0.000%
2026-09-21	93.600	94.250	95.780	92.690	1.150	1.235%	2.94万	0.00亿	0.000%
2026-09-18	90.950	93.100	93.300	90.500	3.000	3.330%	3.43万	0.00亿	0.000%
2026-09-17	89.990	90.100	92.500	89.160	-1.140	-1.249%	2.88万	0.00亿	0.000%
2026-09-16	89.000	91.240	92.360	88.880	1.890	2.115%	3.03万	0.00亿	0.000%
2026-09-15	90.500	89.350	91.770	89.230	-1.600	-1.759%	2.88万	0.00亿	0.000%
2026-09-14	91.000	90.950	92.600	90.130	-1.220	-1.324%	2.18万	0.00亿	0.000%
2026-09-11	92.120	92.170	93.840	89.200	-1.730	-1.842%	2.81万	0.00亿	0.000%
2026-09-10	95.000	93.900	95.990	93.000	-1.920	-2.004%	3.07万	0.00亿	0.000%
2026-09-09	96.890	95.820	98.600	95.500	-1.620	-1.663%	2.45万	0.00亿	0.000%
2026-09-08	98.400	97.440	100.250	96.900	-1.140	-1.156%	2.88万	0.00亿	0.000%
2026-09-07	100.880	98.580	100.880	97.750	-0.520	-0.525%	2.65万	0.00亿	0.000%
2026-09-04	101.030	99.100	101.600	98.120	-1.000	-0.999%	2.55万	0.00亿	0.000%
2026-09-03	102.480	100.100	102.480	99.070	-0.600	-0.596%	2.04万	0.00亿	0.000%
2026-09-02	100.150	100.700	103.470	99.600	-1.640	-1.603%	2.54万	0.00亿	0.000%
2026-09-01	105.430	102.340	106.360	102.020	-3.510	-3.316%	3.97万	0.00亿	0.000%
2026-08-31	95.270	105.850	106.360	95.010	8.650	8.899%	6.58万	0.00亿	0.000%
2026-08-28	103.020	97.200	104.710	97.140	-6.800	-6.538%	5.01万	0.00亿	0.000%
2026-08-27	94.150	104.000	104.410	93.500	9.850	10.462%	6.84万	0.00亿	0.000%
2026-08-26	96.000	94.150	97.190	93.020	-1.900	-1.978%	3.25万	0.00亿	0.000%
2026-08-25	94.980	96.050	97.770	90.340	-0.150	-0.156%	4.83万	0.00亿	0.000%
2026-08-24	102.000	96.200	102.000	94.810	-7.160	-6.927%	7.27万	0.00亿	0.000%
2026-08-21	102.000	103.360	106.550	99.000	1.200	1.175%	8.29万	0.00亿	0.000%
2026-08-20	109.290	102.160	112.220	97.600	-15.280	-13.011%	11.56万	0.00亿	0.000%
2026-08-19	120.000	117.440	129.840	108.010	1.940	1.680%	17.45万	0.00亿	0.000%
2026-08-18	116.010	115.500	117.770	113.360	-0.570	-0.491%	4.45万	0.00亿	0.000%
2026-08-17	114.950	116.070	116.480	112.570	2.810	2.481%	3.19万	0.00亿	0.000%
2026-08-14	112.960	113.260	113.680	108.560	0.660	0.586%	2.95万	0.00亿	0.000%
2026-08-13	111.940	112.600	115.290	111.000	1.200	1.077%	3.73万	0.00亿	0.000%
2026-08-12	106.210	111.400	111.990	104.610	5.260	4.956%	4.31万	0.00亿	0.000%
2026-08-11	108.120	106.140	109.140	103.500	-7.580	-6.665%	6.06万	0.00亿	0.000%
2026-08-10	120.500	113.720	122.000	111.010	-6.860	-5.689%	7.20万	0.00亿	0.000%
2026-08-07	115.940	120.580	122.880	111.500	6.680	5.865%	5.78万	0.00亿	0.000%
2026-08-06	109.000	113.900	113.900	107.800	3.870	3.517%	4.28万	0.00亿	0.000%
2026-08-05	104.010	110.030	111.270	104.010	6.040	5.808%	4.34万	0.00亿	0.000%
2026-08-04	98.390	103.990	103.990	97.830	6.280	6.427%	4.88万	0.00亿	0.000%
2026-08-03	95.580	97.710	104.820	93.900	3.810	4.058%	5.92万	0.00亿	0.000%
2026-07-31	96.970	93.900	100.880	93.500	2.860	3.141%	4.34万	0.00亿	0.000%
2026-07-30	99.660	91.040	101.400	90.600	-8.860	-8.869%	3.90万	0.00亿	0.000%
2026-07-29	107.040	99.900	108.190	97.240	-7.140	-6.670%	3.62万	0.00亿	0.000%
2026-07-28	111.000	107.040	112.070	105.500	-3.960	-3.568%	2.93万	0.00亿	0.000%
2026-07-27	106.000	111.000	111.000	103.380	6.210	5.926%	3.23万	0.00亿	0.000%
2026-07-24	106.200	104.790	109.000	104.140	-4.160	-3.818%	2.64万	0.00亿	0.000%
2026-07-23	109.470	108.950	114.780	107.180	-0.830	-0.756%	3.48万	0.00亿	0.000%
2026-07-22	112.450	109.780	116.600	108.000	-2.210	-1.973%	5.15万	0.00亿	0.000%
2026-07-21	103.010	111.990	112.540	92.000	9.940	9.740%	7.70万	0.00亿	0.000%
2026-07-20	118.820	102.050	119.880	99.580	-11.050	-9.770%	7.30万	0.00亿	0.000%
2026-07-17	129.770	113.100	130.060	112.010	-16.840	-12.960%	7.14万	0.00亿	0.000%
2026-07-16	142.070	129.940	144.090	127.000	-15.280	-10.522%	7.01万	0.00亿	0.000%
2026-07-15	142.010	145.220	150.080	142.010	3.220	2.268%	5.95万	0.00亿	0.000%
2026-07-14	153.030	142.000	153.030	138.000	-11.000	-7.190%	8.95万	0.00亿	0.000%
2026-07-13	173.180	153.000	175.270	148.390	-26.200	-14.621%	10.96万	0.00亿	0.000%
2026-07-10	164.010	179.200	194.590	163.900	10.650	6.319%	12.94万	0.00亿	0.000%
2026-07-09	157.510	168.550	170.610	156.230	10.760	6.819%	7.51万	0.00亿	0.000%
2026-07-08	167.660	157.790	170.480	157.330	-10.410	-6.189%	5.97万	0.00亿	0.000%
2026-07-07	172.630	168.200	184.980	163.100	-7.590	-4.318%	8.52万	0.00亿	0.000%
2026-07-06	194.820	175.790	195.000	173.520	-6.210	-3.412%	9.71万	0.00亿	0.000%
2026-07-03	162.960	182.000	188.000	160.580	19.050	11.691%	12.55万	0.00亿	0.000%
2026-07-02	161.000	162.950	167.000	158.490	1.450	0.898%	6.54万	0.00亿	0.000%
2026-07-01	150.000	161.500	163.990	149.660	7.550	4.904%	8.16万	0.00亿	0.000%
2026-06-30	155.000	153.950	158.640	149.200	0.850	0.555%	7.90万	0.00亿	0.000%
2026-06-29	154.500	153.100	158.000	148.990	-2.460	-1.581%	6.94万	0.00亿	0.000%
2026-06-26	140.580	155.560	158.880	139.120	10.740	7.416%	10.99万	0.00亿	0.000%
2026-06-25	142.270	144.820	148.750	138.210	-0.310	-0.214%	7.37万	0.00亿	0.000%
2026-06-24	140.580	145.130	148.990	137.800	3.130	2.204%	7.95万	0.00亿	0.000%
2026-06-23	137.620	142.000	146.580	133.500	2.040	1.458%	7.47万	0.00亿	0.000%
2026-06-22	142.170	139.960	143.830	132.280	-1.600	-1.130%	8.96万	0.00亿	0.000%
2026-06-18	130.140	141.560	145.500	128.000	11.660	8.976%	10.41万	0.00亿	0.000%
2026-06-17	122.000	129.900	132.500	119.820	8.300	6.826%	8.94万	0.00亿	0.000%
2026-06-16	121.890	121.600	124.440	117.760	2.100	1.757%	5.07万	0.00亿	0.000%
2026-06-15	117.020	119.500	120.000	115.090	2.500	2.137%	4.71万	0.00亿	0.000%
2026-06-12	119.800	117.000	123.970	116.010	0.190	0.163%	4.22万	0.00亿	0.000%
2026-06-11	117.000	116.810	117.910	113.880	-0.840	-0.714%	2.86万	0.00亿	0.000%
2026-06-10	120.420	117.650	122.280	115.520	-3.980	-3.272%	3.46万	0.00亿	0.000%
2026-06-09	121.320	121.630	122.900	117.660	1.880	1.570%	3.80万	0.00亿	0.000%
2026-06-08	126.330	119.750	131.630	119.000	-10.240	-7.878%	5.56万	0.00亿	0.000%
2026-06-05	128.000	129.990	135.000	123.550	3.450	2.726%	7.27万	0.00亿	0.000%
2026-06-04	132.000	126.540	134.000	125.800	-3.540	-2.721%	4.75万	0.00亿	0.000%
2026-06-03	126.930	130.080	135.600	126.000	2.180	1.704%	5.50万	0.00亿	0.000%
2026-06-02	131.310	127.900	132.080	124.000	-0.840	-0.652%	3.69万	0.00亿	0.000%
2026-06-01	132.480	128.740	136.060	128.500	-3.740	-2.823%	3.89万	0.00亿	0.000%
2026-05-29	137.910	132.480	145.980	131.000	-10.420	-7.292%	5.97万	0.00亿	0.000%
2026-05-28	139.670	142.900	146.390	137.510	3.330	2.386%	7.37万	0.00亿	0.000%
2026-05-27	139.000	139.570	142.790	129.690	5.600	4.180%	8.73万	0.00亿	0.000%
2026-05-26	141.000	133.970	141.000	130.830	-8.910	-6.236%	6.39万	0.00亿	0.000%
2026-05-25	148.020	142.880	148.500	138.000	-3.300	-2.257%	5.47万	0.00亿	0.000%
2026-05-22	140.150	146.180	148.500	135.000	5.980	4.265%	5.75万	0.00亿	0.000%
2026-05-21	150.000	140.200	151.000	139.780	-9.750	-6.502%	6.08万	0.00亿	0.000%
2026-05-20	142.000	149.950	153.970	142.000	6.790	4.743%	7.57万	0.00亿	0.000%
2026-05-19	148.660	143.160	149.000	141.000	-3.768	-2.565%	5.19万	0.00亿	0.000%
2026-05-18	154.828	146.928	163.479	145.391	-8.186	-5.277%	8.24万	0.00亿	0.000%
2026-05-15	159.433	155.114	162.621	152.283	-4.390	-2.752%	4.33万	0.00亿	0.000%
2026-05-14	173.560	159.504	173.560	159.433	-14.349	-8.254%	6.81万	0.00亿	0.000%
2026-05-13	162.678	173.853	177.299	160.148	11.418	7.029%	7.92万	0.00亿	0.000%
2026-05-12	180.666	162.435	181.589	160.148	-15.536	-8.730%	8.07万	0.00亿	0.000%
2026-05-11	172.302	177.971	187.315	171.665	10.896	6.522%	8.73万	0.00亿	0.000%
2026-05-08	160.505	167.075	173.016	160.362	3.353	2.048%	6.78万	0.00亿	0.000%
2026-05-07	159.811	163.722	165.567	153.713	4.068	2.548%	6.57万	0.00亿	0.000%
2026-05-06	155.357	159.654	165.867	154.285	3.996	2.567%	6.68万	0.00亿	0.000%
2026-04-30	144.433	155.658	159.004	142.131	11.239	7.782%	8.22万	0.00亿	0.000%
2026-04-29	142.624	144.419	146.857	141.916	0.358	0.249%	4.52万	0.00亿	0.000%
2026-04-28	147.993	144.061	147.993	142.038	-3.010	-2.047%	4.22万	0.00亿	0.000%
2026-04-27	152.598	147.071	153.927	144.726	-4.426	-2.922%	6.61万	0.00亿	0.000%
2026-04-24	162.621	151.497	165.145	147.279	-8.243	-5.160%	6.04万	0.00亿	0.000%
2026-04-23	165.989	159.740	169.299	155.772	-6.234	-3.756%	5.96万	0.00亿	0.000%
2026-04-22	161.577	165.974	171.572	161.434	-3.196	-1.889%	6.04万	0.00亿	0.000%
2026-04-21	167.111	169.170	170.872	161.720	1.802	1.077%	6.61万	0.00亿	0.000%
2026-04-20	157.288	167.368	177.306	154.292	9.008	5.688%	9.69万	0.00亿	0.000%
2026-04-17	151.568	158.360	159.490	150.281	2.738	1.759%	7.18万	0.00亿	0.000%
2026-04-16	152.676	155.622	158.417	148.008	1.108	0.717%	7.94万	0.00亿	0.000%
2026-04-15	140.601	154.514	163.007	140.129	15.071	10.808%	11.68万	0.00亿	0.000%
2026-04-14	131.528	139.443	142.267	125.830	8.715	6.667%	9.50万	0.00亿	0.000%
2026-04-13	123.936	130.728	134.367	123.750	6.328	5.087%	6.91万	0.00亿	0.000%
2026-04-10	127.675	124.400	131.335	123.843	-1.788	-1.417%	5.85万	0.00亿	0.000%
2026-04-09	129.076	126.188	130.835	124.472	-5.891	-4.460%	8.39万	0.00亿	0.000%
2026-04-08	113.676	132.079	132.079	112.246	22.013	20.000%	10.78万	0.00亿	0.000%
2026-04-07	110.480	110.066	111.925	107.242	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-03	125.802	111.667	129.834	111.252	0.000	0.000%	7.16万	0.00亿	0.000%
2026-04-02	122.663	126.102	129.405	120.840	0.000	0.000%	5.84万	0.00亿	0.000%
2026-04-01	124.686	123.471	129.691	119.589	0.000	0.000%	5.56万	0.00亿	0.000%