飞南资源（301500）历史行情

以下为飞南资源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	24.840	24.200	24.990	24.150	-0.610	-2.459%	678.79万	1.66亿	4.712%
2026-10-01	24.840	24.200	24.990	24.150	-0.610	-2.459%	678.79万	1.66亿	4.712%
2026-09-30	24.840	24.200	24.990	24.150	-0.610	-2.459%	6.79万	0.00亿	0.000%
2026-09-29	23.750	24.810	24.950	23.480	0.940	3.938%	11.02万	0.00亿	0.000%
2026-09-28	24.850	23.870	25.110	23.800	-1.370	-5.428%	10.84万	0.00亿	0.000%
2026-09-27	26.710	25.240	26.940	25.150	-1.670	-6.206%	1,335.06万	3.45亿	9.268%
2026-09-24	26.710	25.240	26.940	25.150	-1.670	-6.206%	13.35万	0.00亿	0.000%
2026-09-23	29.000	26.910	29.090	26.770	-2.190	-7.526%	19.75万	0.00亿	0.000%
2026-09-22	28.920	29.100	29.570	28.450	0.690	2.429%	16.88万	0.00亿	0.000%
2026-09-21	27.100	28.410	28.480	26.830	1.570	5.849%	17.04万	0.00亿	0.000%
2026-09-18	26.700	26.840	27.270	26.310	0.690	2.639%	9.57万	0.00亿	0.000%
2026-09-17	26.300	26.150	26.740	25.680	-0.550	-2.060%	10.54万	0.00亿	0.000%
2026-09-16	25.700	26.700	26.880	25.570	1.040	4.053%	11.73万	0.00亿	0.000%
2026-09-15	26.010	25.660	26.930	25.570	-0.230	-0.888%	15.93万	0.00亿	0.000%
2026-09-14	23.730	25.890	25.990	23.450	1.940	8.100%	22.80万	0.00亿	0.000%
2026-09-11	23.500	23.950	24.170	23.330	-0.880	-3.544%	13.12万	0.00亿	0.000%
2026-09-10	24.530	24.830	25.430	24.450	-0.060	-0.241%	11.40万	0.00亿	0.000%
2026-09-09	24.530	24.890	26.060	24.530	0.470	1.925%	19.71万	0.00亿	0.000%
2026-09-08	24.530	24.420	24.810	24.220	0.240	0.993%	13.00万	0.00亿	0.000%
2026-09-07	24.580	24.180	24.760	24.140	-0.740	-2.970%	12.40万	0.00亿	0.000%
2026-09-04	25.610	24.920	26.260	24.600	-0.140	-0.559%	19.31万	0.00亿	0.000%
2026-09-03	25.560	25.060	25.890	24.620	0.060	0.240%	15.08万	0.00亿	0.000%
2026-09-02	25.480	25.000	25.970	24.650	-1.280	-4.871%	18.68万	0.00亿	0.000%
2026-09-01	25.580	26.280	27.180	24.940	0.500	1.939%	30.12万	0.00亿	0.000%
2026-08-31	23.200	25.780	26.110	22.410	1.890	7.911%	25.76万	0.00亿	0.000%
2026-08-28	23.500	23.890	24.290	23.300	0.240	1.015%	11.48万	0.00亿	0.000%
2026-08-27	22.900	23.650	23.960	22.860	0.360	1.546%	12.65万	0.00亿	0.000%
2026-08-26	22.280	23.290	23.750	22.280	1.010	4.533%	16.35万	0.00亿	0.000%
2026-08-25	23.110	22.280	23.560	21.920	-0.970	-4.172%	12.20万	0.00亿	0.000%
2026-08-24	23.560	23.250	23.980	22.870	0.100	0.432%	14.11万	0.00亿	0.000%
2026-08-21	22.510	23.150	23.280	22.330	0.420	1.848%	11.33万	0.00亿	0.000%
2026-08-20	23.770	22.730	24.460	22.470	-0.180	-0.786%	17.08万	0.00亿	0.000%
2026-08-19	23.590	22.910	23.620	22.660	-1.000	-4.182%	9.89万	0.00亿	0.000%
2026-08-18	24.190	23.910	24.360	23.610	-0.520	-2.129%	8.90万	0.00亿	0.000%
2026-08-17	23.590	24.430	24.500	23.360	1.370	5.941%	11.92万	0.00亿	0.000%
2026-08-14	23.250	23.060	23.350	22.770	-0.120	-0.518%	6.92万	0.00亿	0.000%
2026-08-13	24.010	23.180	24.330	23.070	-0.930	-3.857%	10.79万	0.00亿	0.000%
2026-08-12	24.370	24.110	24.570	23.960	-0.080	-0.331%	8.15万	0.00亿	0.000%
2026-08-11	24.690	24.190	25.350	24.170	-0.490	-1.985%	12.63万	0.00亿	0.000%
2026-08-10	24.340	24.680	24.880	24.100	0.370	1.522%	14.48万	0.00亿	0.000%
2026-08-07	23.250	24.310	24.440	23.100	0.990	4.245%	14.56万	0.00亿	0.000%
2026-08-06	23.910	23.320	24.380	23.040	-0.240	-1.019%	16.20万	0.00亿	0.000%
2026-08-05	22.030	23.560	23.750	22.010	1.550	7.042%	16.40万	0.00亿	0.000%
2026-08-04	21.530	22.010	22.120	21.350	0.580	2.706%	9.99万	0.00亿	0.000%
2026-08-03	21.340	21.430	21.770	21.000	0.330	1.564%	7.65万	0.00亿	0.000%
2026-07-31	21.460	21.100	21.940	21.020	0.560	2.726%	12.10万	0.00亿	0.000%
2026-07-30	21.070	20.540	21.450	20.510	-0.460	-2.190%	8.92万	0.00亿	0.000%
2026-07-29	20.410	21.000	21.170	20.120	0.360	1.744%	9.43万	0.00亿	0.000%
2026-07-28	21.020	20.640	21.100	20.400	-0.710	-3.326%	7.99万	0.00亿	0.000%
2026-07-27	20.740	21.350	21.370	20.710	0.840	4.096%	12.78万	0.00亿	0.000%
2026-07-24	21.660	20.510	21.700	20.370	-1.880	-8.397%	14.24万	0.00亿	0.000%
2026-07-23	21.320	22.390	23.800	20.710	1.190	5.613%	20.91万	0.00亿	0.000%
2026-07-22	21.460	21.200	21.990	21.020	0.370	1.776%	20.35万	0.00亿	0.000%
2026-07-21	19.770	20.830	20.900	18.620	1.190	6.059%	12.91万	0.00亿	0.000%
2026-07-20	20.710	19.640	20.970	19.000	-0.790	-3.867%	11.21万	0.00亿	0.000%
2026-07-17	22.030	20.430	22.130	20.430	-1.770	-7.973%	10.15万	0.00亿	0.000%
2026-07-16	22.900	22.200	23.050	21.950	-0.960	-4.145%	9.44万	0.00亿	0.000%
2026-07-15	25.340	23.160	25.340	23.030	-2.080	-8.241%	12.07万	0.00亿	0.000%
2026-07-14	23.980	25.240	25.260	23.480	1.250	5.211%	10.15万	0.00亿	0.000%
2026-07-13	25.800	23.990	25.890	23.910	-2.300	-8.749%	12.04万	0.00亿	0.000%
2026-07-10	25.720	26.290	27.060	25.660	0.505	1.959%	12.14万	0.00亿	0.000%
2026-07-09	26.485	25.785	27.515	24.715	-0.940	-3.517%	16.76万	0.00亿	0.000%
2026-07-08	27.745	26.725	28.305	26.535	-1.080	-3.884%	13.18万	0.00亿	0.000%
2026-07-07	28.745	27.805	28.775	27.605	-0.520	-1.836%	13.46万	0.00亿	0.000%
2026-07-06	28.715	28.325	30.385	28.265	-0.580	-2.007%	20.14万	0.00亿	0.000%
2026-07-03	29.725	28.905	29.725	27.655	-0.300	-1.027%	22.54万	0.00亿	0.000%
2026-07-02	28.425	29.205	29.925	27.875	0.350	1.213%	26.24万	0.00亿	0.000%
2026-07-01	26.115	28.855	29.335	25.945	2.860	11.002%	25.85万	0.00亿	0.000%
2026-06-30	25.595	25.995	26.295	25.155	0.130	0.503%	9.89万	0.00亿	0.000%
2026-06-29	26.655	25.865	27.465	25.495	-0.590	-2.230%	13.80万	0.00亿	0.000%
2026-06-26	27.415	26.455	28.025	26.445	-0.990	-3.607%	15.36万	0.00亿	0.000%
2026-06-25	27.175	27.445	28.485	26.845	-0.210	-0.759%	13.56万	0.00亿	0.000%
2026-06-24	27.325	27.655	27.845	26.685	0.170	0.619%	14.98万	0.00亿	0.000%
2026-06-23	29.365	27.485	29.825	27.295	-2.440	-8.154%	22.87万	0.00亿	0.000%
2026-06-22	28.225	29.925	29.925	27.825	2.250	8.130%	31.20万	0.00亿	0.000%
2026-06-18	27.635	27.675	28.435	27.145	0.040	0.145%	15.82万	0.00亿	0.000%
2026-06-17	28.235	27.635	28.395	27.455	-0.620	-2.194%	13.75万	0.00亿	0.000%
2026-06-16	27.945	28.255	28.685	27.255	-0.030	-0.106%	20.87万	0.00亿	0.000%
2026-06-15	28.215	28.285	28.645	27.315	0.140	0.497%	32.25万	0.00亿	0.000%
2026-06-12	24.835	28.145	29.305	24.835	3.730	15.277%	32.69万	0.00亿	0.000%
2026-06-11	24.425	24.415	24.885	24.195	-0.100	-0.408%	7.60万	0.00亿	0.000%
2026-06-10	23.795	24.515	24.725	23.615	0.250	1.030%	9.45万	0.00亿	0.000%
2026-06-09	24.045	24.265	24.285	23.485	0.490	2.061%	10.05万	0.00亿	0.000%
2026-06-08	24.705	23.775	24.995	23.435	-1.850	-7.220%	11.82万	0.00亿	0.000%
2026-06-05	25.855	25.625	26.225	25.485	-0.400	-1.537%	9.36万	0.00亿	0.000%
2026-06-04	26.355	26.025	26.445	25.505	-0.630	-2.364%	10.55万	0.00亿	0.000%
2026-06-03	26.865	26.655	27.925	26.355	-0.250	-0.929%	20.46万	0.00亿	0.000%
2026-06-02	25.385	26.905	27.365	25.025	1.560	6.155%	19.43万	0.00亿	0.000%
2026-06-01	25.165	25.345	25.825	25.055	0.210	0.835%	8.65万	0.00亿	0.000%
2026-05-29	26.115	25.135	26.205	25.065	-0.690	-2.672%	8.00万	0.00亿	0.000%
2026-05-28	25.505	25.825	26.015	25.285	0.070	0.272%	7.43万	0.00亿	0.000%
2026-05-27	26.495	25.755	26.695	25.625	-0.890	-3.340%	9.89万	0.00亿	0.000%
2026-05-26	26.255	26.645	26.845	25.755	0.320	1.216%	11.39万	0.00亿	0.000%
2026-05-25	27.345	26.325	27.345	26.095	-0.710	-2.626%	9.26万	0.00亿	0.000%
2026-05-22	26.385	27.035	27.395	26.385	0.730	2.775%	9.28万	0.00亿	0.000%
2026-05-21	27.495	26.305	28.095	26.275	-1.330	-4.813%	10.94万	0.00亿	0.000%
2026-05-20	26.895	27.635	28.325	26.685	0.300	1.097%	13.60万	0.00亿	0.000%
2026-05-19	27.745	27.335	28.005	26.445	-0.660	-2.358%	14.16万	0.00亿	0.000%
2026-05-18	28.855	27.995	28.885	27.695	-0.990	-3.416%	13.64万	0.00亿	0.000%
2026-05-15	29.715	28.985	29.845	28.635	-0.980	-3.270%	19.04万	0.00亿	0.000%
2026-05-14	31.245	29.965	31.325	29.965	-1.600	-5.069%	17.84万	0.00亿	0.000%
2026-05-13	30.195	31.565	32.545	30.195	1.480	4.919%	28.04万	0.00亿	0.000%
2026-05-12	31.275	30.085	31.545	29.745	-1.170	-3.743%	19.99万	0.00亿	0.000%
2026-05-11	30.745	31.255	31.405	30.515	0.510	1.659%	20.22万	0.00亿	0.000%
2026-05-08	30.375	30.745	31.215	30.245	-0.340	-1.094%	20.90万	0.00亿	0.000%
2026-05-07	30.745	31.085	31.615	30.265	0.550	1.801%	27.91万	0.00亿	0.000%
2026-05-06	28.665	30.535	30.945	28.665	1.450	4.985%	36.97万	0.00亿	0.000%
2026-04-30	29.445	29.085	30.215	28.845	-0.410	-1.390%	31.42万	0.00亿	0.000%
2026-04-29	30.105	29.495	30.175	28.945	-0.390	-1.305%	35.68万	0.00亿	0.000%
2026-04-28	31.455	29.885	33.105	29.855	-0.380	-1.256%	64.41万	0.00亿	0.000%
2026-04-27	30.265	30.265	30.265	29.455	5.050	20.028%	40.67万	0.00亿	0.000%
2026-04-24	25.015	25.215	25.775	24.955	-0.030	-0.119%	18.35万	0.00亿	0.000%
2026-04-23	24.875	25.245	25.465	24.355	0.410	1.651%	16.65万	0.00亿	0.000%
2026-04-22	24.845	24.835	25.375	24.645	0.100	0.404%	13.88万	0.00亿	0.000%
2026-04-21	24.745	24.735	24.925	24.185	0.090	0.365%	10.54万	0.00亿	0.000%
2026-04-20	23.945	24.645	25.165	23.885	0.660	2.752%	13.36万	0.00亿	0.000%
2026-04-17	24.045	23.985	24.605	23.885	-0.300	-1.235%	10.96万	0.00亿	0.000%
2026-04-16	23.585	24.285	24.595	23.355	0.700	2.968%	14.76万	0.00亿	0.000%
2026-04-15	23.545	23.585	24.185	23.545	-0.050	-0.212%	11.83万	0.00亿	0.000%
2026-04-14	22.805	23.635	24.375	22.445	0.990	4.372%	22.00万	0.00亿	0.000%
2026-04-13	24.425	22.645	24.525	22.345	-2.020	-8.190%	31.22万	0.00亿	0.000%
2026-04-10	25.435	24.665	27.435	24.615	0.120	0.489%	27.56万	0.00亿	0.000%
2026-04-09	24.215	24.545	24.745	23.675	0.000	0.000%	19.74万	0.00亿	0.000%
2026-04-08	22.785	24.545	24.795	21.945	3.110	14.509%	35.99万	0.00亿	0.000%
2026-04-07	19.895	21.435	21.925	19.785	0.000	0.000%	22.71万	0.00亿	0.000%
2026-04-03	20.115	19.805	20.465	19.605	0.000	0.000%	11.95万	0.00亿	0.000%
2026-04-02	19.645	19.795	20.175	19.405	0.000	0.000%	9.19万	0.00亿	0.000%
2026-04-01	19.825	19.785	20.005	19.445	0.000	0.000%	8.54万	0.00亿	0.000%