飞乐音响（600651）历史行情
以下为飞乐音响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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 4.970 | 4.890 | 4.990 | 4.870 | -0.080 | -1.610% | 999.32万 | 0.49亿 | 0.399% |
| 2026-10-13 | 4.930 | 4.970 | 5.010 | 4.880 | -0.020 | -0.401% | 12.86万 | 0.00亿 | 0.000% |
| 2026-10-12 | 5.050 | 4.990 | 5.110 | 4.960 | -0.040 | -0.795% | 11.93万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.900 | 5.030 | 5.050 | 4.900 | 0.110 | 2.236% | 19.78万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.980 | 4.920 | 5.050 | 4.880 | -0.060 | -1.205% | 13.83万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.990 | 4.980 | 5.120 | 4.950 | -0.010 | -0.200% | 1,266.86万 | 0.63亿 | 0.505% |
| 2026-10-06 | 4.990 | 4.980 | 5.120 | 4.950 | -0.010 | -0.200% | 1,266.86万 | 0.63亿 | 0.505% |
| 2026-10-05 | 4.990 | 4.980 | 5.120 | 4.950 | -0.010 | -0.200% | 1,266.86万 | 0.63亿 | 0.505% |
| 2026-10-02 | 4.990 | 4.980 | 5.120 | 4.950 | -0.010 | -0.200% | 1,266.86万 | 0.63亿 | 0.505% |
| 2026-10-01 | 4.990 | 4.980 | 5.120 | 4.950 | -0.010 | -0.200% | 1,266.86万 | 0.63亿 | 0.505% |
| 2026-09-30 | 4.990 | 4.980 | 5.120 | 4.950 | -0.010 | -0.200% | 12.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.010 | 4.990 | 5.090 | 4.970 | -0.080 | -1.578% | 16.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.220 | 5.070 | 5.290 | 5.020 | -0.150 | -2.874% | 20.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.240 | 5.220 | 5.430 | 5.220 | -0.060 | -1.136% | 2,387.40万 | 1.27亿 | 0.952% |
| 2026-09-24 | 5.240 | 5.220 | 5.430 | 5.220 | -0.060 | -1.136% | 23.87万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.200 | 5.280 | 5.340 | 5.200 | 0.040 | 0.763% | 20.16万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.250 | 5.240 | 5.340 | 5.220 | 0.010 | 0.191% | 15.99万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.200 | 5.230 | 5.250 | 5.190 | 0.030 | 0.577% | 11.01万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.180 | 5.200 | 5.230 | 5.150 | 0.010 | 0.193% | 11.75万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.150 | 5.190 | 5.200 | 5.100 | 0.030 | 0.581% | 9.98万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.130 | 5.160 | 5.180 | 5.090 | 0.020 | 0.389% | 9.94万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.230 | 5.140 | 5.240 | 5.130 | -0.060 | -1.154% | 10.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.290 | 5.200 | 5.290 | 5.170 | -0.080 | -1.515% | 11.99万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.380 | 5.280 | 5.390 | 5.200 | -0.100 | -1.859% | 17.25万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.540 | 5.380 | 5.550 | 5.260 | -0.230 | -4.100% | 24.84万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.570 | 5.610 | 5.690 | 5.540 | 0.030 | 0.538% | 14.94万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.550 | 5.580 | 5.620 | 5.510 | 0.060 | 1.087% | 11.60万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.530 | 5.520 | 5.590 | 5.510 | -0.030 | -0.541% | 11.41万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.530 | 5.550 | 5.680 | 5.500 | 0.050 | 0.909% | 20.49万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.550 | 5.500 | 5.600 | 5.490 | -0.050 | -0.901% | 10.87万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.650 | 5.550 | 5.670 | 5.520 | -0.140 | -2.460% | 13.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.660 | 5.690 | 5.770 | 5.640 | 0.050 | 0.887% | 15.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.510 | 5.640 | 5.650 | 5.440 | 0.120 | 2.174% | 16.99万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.620 | 5.520 | 5.650 | 5.490 | -0.150 | -2.646% | 25.23万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.640 | 5.670 | 5.700 | 5.610 | 0.030 | 0.532% | 12.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.630 | 5.640 | 5.700 | 5.550 | -0.040 | -0.704% | 17.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.650 | 5.680 | 5.750 | 5.590 | 0.020 | 0.353% | 18.55万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.690 | 5.660 | 6.130 | 5.650 | -0.040 | -0.702% | 38.42万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.670 | 5.700 | 5.730 | 5.620 | 0.010 | 0.176% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.730 | 5.690 | 5.740 | 5.650 | 0.000 | 0.000% | 11.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.850 | 5.690 | 5.890 | 5.650 | -0.210 | -3.559% | 17.85万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.930 | 5.900 | 5.930 | 5.820 | -0.040 | -0.673% | 15.48万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.970 | 5.940 | 5.980 | 5.840 | -0.030 | -0.503% | 15.97万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.020 | 5.970 | 6.080 | 5.930 | -0.050 | -0.831% | 16.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.240 | 6.020 | 6.390 | 6.000 | -0.160 | -2.589% | 24.96万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.200 | 6.180 | 6.280 | 6.160 | 0.000 | 0.000% | 17.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.310 | 6.180 | 6.360 | 6.170 | -0.160 | -2.524% | 28.43万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.580 | 6.340 | 6.670 | 6.290 | -0.060 | -0.938% | 48.35万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.840 | 6.400 | 6.400 | 5.820 | 0.580 | 9.966% | 43.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.900 | 5.820 | 5.980 | 5.780 | -0.140 | -2.349% | 18.70万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.850 | 5.960 | 5.980 | 5.780 | 0.180 | 3.114% | 18.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.720 | 5.780 | 5.810 | 5.660 | 0.060 | 1.049% | 17.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.560 | 5.720 | 5.730 | 5.510 | 0.190 | 3.436% | 18.50万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.450 | 5.530 | 5.600 | 5.400 | 0.160 | 2.980% | 22.47万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.320 | 5.370 | 5.480 | 5.320 | -0.010 | -0.186% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.300 | 5.380 | 5.420 | 5.230 | 0.020 | 0.373% | 19.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.300 | 5.360 | 5.530 | 5.290 | 0.140 | 2.682% | 28.71万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.010 | 5.220 | 5.230 | 4.980 | 0.180 | 3.571% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.140 | 5.040 | 5.200 | 5.040 | -0.140 | -2.703% | 13.18万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.080 | 5.180 | 5.200 | 5.070 | 0.070 | 1.370% | 13.09万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.230 | 5.110 | 5.250 | 5.030 | -0.140 | -2.667% | 21.65万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.170 | 5.250 | 5.310 | 5.090 | 0.090 | 1.744% | 22.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.140 | 5.160 | 5.310 | 5.070 | 0.020 | 0.389% | 23.69万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.520 | 5.140 | 5.550 | 5.130 | -0.360 | -6.545% | 29.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.390 | 5.500 | 5.540 | 5.330 | 0.100 | 1.852% | 18.87万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.400 | 5.400 | 5.490 | 5.360 | -0.010 | -0.185% | 17.87万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.400 | 5.410 | 5.530 | 5.330 | 0.020 | 0.371% | 16.88万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.650 | 5.390 | 5.730 | 5.370 | -0.260 | -4.602% | 21.55万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.470 | 5.650 | 5.800 | 5.420 | 0.180 | 3.291% | 30.82万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.400 | 5.470 | 5.500 | 5.330 | 0.070 | 1.296% | 19.45万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.410 | 5.400 | 5.490 | 5.300 | -0.030 | -0.552% | 17.85万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.560 | 5.430 | 5.650 | 5.400 | -0.130 | -2.338% | 16.58万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.530 | 5.560 | 5.610 | 5.440 | -0.010 | -0.180% | 20.46万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.620 | 5.570 | 5.700 | 5.480 | -0.010 | -0.179% | 23.38万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.520 | 5.580 | 5.700 | 5.480 | 0.050 | 0.904% | 21.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.590 | 5.530 | 5.620 | 5.480 | -0.060 | -1.073% | 18.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.470 | 5.590 | 5.610 | 5.400 | 0.120 | 2.194% | 22.24万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.450 | 5.470 | 5.550 | 5.320 | 0.020 | 0.367% | 26.71万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.650 | 5.450 | 5.690 | 5.450 | -0.240 | -4.218% | 27.14万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.600 | 5.690 | 5.990 | 5.520 | 0.030 | 0.530% | 34.32万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.880 | 5.660 | 5.900 | 5.580 | -0.190 | -3.248% | 24.17万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.700 | 5.850 | 6.220 | 5.700 | 0.100 | 1.739% | 40.70万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.940 | 5.750 | 5.980 | 5.570 | -0.150 | -2.542% | 26.56万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.070 | 5.900 | 6.080 | 5.850 | -0.180 | -2.961% | 24.87万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.140 | 6.080 | 6.200 | 6.060 | -0.080 | -1.299% | 15.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.120 | 6.160 | 6.240 | 6.000 | -0.010 | -0.162% | 19.35万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.190 | 6.170 | 6.310 | 6.110 | 0.010 | 0.162% | 19.86万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.070 | 6.160 | 6.200 | 6.030 | 0.150 | 2.496% | 18.13万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.070 | 6.010 | 6.170 | 5.950 | -0.050 | -0.825% | 15.31万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.200 | 6.060 | 6.290 | 5.920 | -0.160 | -2.572% | 24.19万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.430 | 6.220 | 6.460 | 6.190 | -0.240 | -3.715% | 25.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.150 | 6.460 | 6.500 | 6.120 | 0.170 | 2.703% | 36.31万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.380 | 6.290 | 6.420 | 6.230 | -0.090 | -1.411% | 18.30万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.560 | 6.380 | 6.680 | 6.350 | -0.260 | -3.916% | 21.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.490 | 6.640 | 6.850 | 6.400 | 0.150 | 2.311% | 37.07万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.630 | 6.490 | 6.750 | 6.400 | -0.140 | -2.112% | 25.86万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.340 | 6.630 | 6.750 | 6.310 | 0.220 | 3.432% | 31.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.300 | 6.410 | 6.660 | 6.150 | 0.120 | 1.908% | 38.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.530 | 6.290 | 6.540 | 6.230 | -0.240 | -3.675% | 25.89万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.610 | 6.530 | 6.690 | 6.500 | -0.100 | -1.508% | 24.25万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.800 | 6.630 | 6.810 | 6.520 | -0.200 | -2.928% | 25.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.050 | 6.830 | 7.110 | 6.750 | -0.170 | -2.429% | 22.95万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.840 | 7.000 | 7.050 | 6.840 | 0.170 | 2.489% | 19.64万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.220 | 6.830 | 7.260 | 6.820 | -0.420 | -5.793% | 27.12万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.150 | 7.250 | 7.330 | 7.070 | 0.080 | 1.116% | 27.74万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.040 | 7.170 | 7.210 | 6.950 | 0.130 | 1.847% | 22.00万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.100 | 7.040 | 7.200 | 6.980 | -0.090 | -1.262% | 18.73万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.210 | 7.130 | 7.300 | 7.080 | -0.110 | -1.519% | 21.46万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.240 | 7.240 | 7.350 | 7.140 | 0.020 | 0.277% | 26.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.260 | 7.220 | 7.340 | 7.180 | 0.010 | 0.139% | 18.59万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.360 | 7.210 | 7.580 | 7.210 | -0.120 | -1.637% | 25.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.170 | 7.330 | 7.400 | 7.140 | 0.150 | 2.089% | 32.01万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.080 | 7.180 | 7.250 | 7.060 | 0.110 | 1.556% | 28.52万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.900 | 7.070 | 7.240 | 6.880 | 0.200 | 2.911% | 35.21万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.830 | 6.870 | 6.940 | 6.830 | -0.020 | -0.290% | 24.87万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.640 | 6.890 | 6.990 | 6.630 | 0.280 | 4.236% | 38.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.460 | 6.610 | 6.720 | 6.440 | 0.110 | 1.692% | 17.60万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.650 | 6.500 | 6.660 | 6.450 | -0.170 | -2.549% | 15.75万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.590 | 6.670 | 6.690 | 6.560 | 0.060 | 0.908% | 12.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.650 | 6.610 | 6.690 | 6.530 | -0.070 | -1.048% | 16.01万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.840 | 6.680 | 6.850 | 6.630 | -0.170 | -2.482% | 21.53万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.920 | 6.850 | 6.950 | 6.830 | -0.070 | -1.012% | 18.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.790 | 6.920 | 7.130 | 6.760 | 0.140 | 2.065% | 33.56万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.820 | 6.780 | 6.940 | 6.770 | -0.070 | -1.022% | 20.68万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.760 | 6.850 | 6.860 | 6.700 | 0.000 | 0.000% | 13.25万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.770 | 6.810 | 6.840 | 6.690 | 0.070 | 1.040% | 15.96万 | 1.08亿 | 0.640% |
| 2026-04-15 | 6.850 | 6.740 | 6.900 | 6.720 | 0.000 | 0.000% | 14.78万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.950 | 6.830 | 6.990 | 6.780 | -0.100 | -1.443% | 20.04万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.970 | 6.930 | 7.080 | 6.870 | 0.000 | 0.000% | 23.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.210 | 7.040 | 7.340 | 7.040 | 0.000 | 0.000% | 20.45万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.020 | 7.080 | 7.190 | 6.960 | 0.000 | 0.000% | 25.56万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.200 | 7.270 | 7.280 | 7.160 | 0.000 | 0.000% | 28.31万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.280 | 7.100 | 7.300 | 7.050 | 0.000 | 0.000% | 29.47万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.910 | 7.310 | 7.480 | 6.820 | 0.000 | 0.000% | 53.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.040 | 6.920 | 7.040 | 6.880 | 0.000 | 0.000% | 13.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.050 | 7.040 | 7.070 | 6.950 | 0.000 | 0.000% | 15.44万 | 0.00亿 | 0.000% |