飞科电器（603868）历史行情

以下为飞科电器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
2026-10-09	31.570	32.160	32.250	31.210	0.370	1.164%	1.63万	0.00亿	0.000%
2026-10-08	31.080	31.790	31.790	30.910	0.700	2.252%	1.68万	0.00亿	0.000%
2026-10-07	30.850	31.090	31.290	30.720	0.400	1.303%	137.78万	0.43亿	0.316%
2026-10-06	30.850	31.090	31.290	30.720	0.400	1.303%	137.78万	0.43亿	0.316%
2026-10-05	30.850	31.090	31.290	30.720	0.400	1.303%	137.78万	0.43亿	0.316%
2026-10-02	30.850	31.090	31.290	30.720	0.400	1.303%	137.78万	0.43亿	0.316%
2026-10-01	30.850	31.090	31.290	30.720	0.400	1.303%	137.78万	0.43亿	0.316%
2026-09-30	30.850	31.090	31.290	30.720	0.400	1.303%	1.38万	0.00亿	0.000%
2026-09-29	30.860	30.690	31.200	30.420	-0.240	-0.776%	1.28万	0.00亿	0.000%
2026-09-28	31.060	30.930	31.980	30.820	-0.070	-0.226%	1.46万	0.00亿	0.000%
2026-09-27	31.110	31.000	31.500	30.790	-0.260	-0.832%	106.75万	0.33亿	0.245%
2026-09-24	31.110	31.000	31.500	30.790	-0.260	-0.832%	1.07万	0.00亿	0.000%
2026-09-23	31.310	31.260	31.600	31.090	-0.360	-1.139%	1.02万	0.00亿	0.000%
2026-09-22	31.480	31.620	31.680	31.180	0.260	0.829%	1.63万	0.00亿	0.000%
2026-09-21	31.710	31.360	31.880	31.100	-0.310	-0.979%	2.33万	0.00亿	0.000%
2026-09-18	32.550	31.670	32.990	31.670	-0.870	-2.674%	2.53万	0.00亿	0.000%
2026-09-17	31.000	32.540	32.550	30.520	1.600	5.171%	2.77万	0.00亿	0.000%
2026-09-16	31.590	30.940	31.600	30.730	-0.510	-1.622%	0.92万	0.00亿	0.000%
2026-09-15	31.610	31.450	31.630	31.000	0.000	0.000%	1.28万	0.00亿	0.000%
2026-09-14	30.190	31.450	32.330	30.130	1.200	3.967%	2.09万	0.00亿	0.000%
2026-09-11	30.220	30.250	30.410	29.940	-0.070	-0.231%	0.73万	0.00亿	0.000%
2026-09-10	30.510	30.320	30.510	29.950	-0.190	-0.623%	0.89万	0.00亿	0.000%
2026-09-09	31.140	30.510	31.300	30.400	-0.570	-1.834%	1.28万	0.00亿	0.000%
2026-09-08	31.020	31.080	31.610	30.900	-0.440	-1.396%	1.09万	0.00亿	0.000%
2026-09-07	31.290	31.520	31.580	30.920	0.330	1.058%	0.75万	0.00亿	0.000%
2026-09-04	31.170	31.190	31.550	30.910	0.170	0.548%	0.92万	0.00亿	0.000%
2026-09-03	31.340	31.020	31.680	30.940	-0.270	-0.863%	1.16万	0.00亿	0.000%
2026-09-02	31.110	31.290	31.500	30.690	0.120	0.385%	1.23万	0.00亿	0.000%
2026-09-01	30.500	31.170	31.390	30.380	0.880	2.905%	1.72万	0.00亿	0.000%
2026-08-31	30.180	30.290	30.640	30.020	-0.180	-0.591%	0.87万	0.00亿	0.000%
2026-08-28	30.500	30.470	30.640	30.200	0.170	0.561%	0.87万	0.00亿	0.000%
2026-08-27	30.360	30.300	30.680	30.040	0.460	1.542%	1.10万	0.00亿	0.000%
2026-08-26	29.850	29.840	30.070	29.600	0.000	0.000%	0.52万	0.00亿	0.000%
2026-08-25	29.370	29.840	29.860	29.340	0.460	1.566%	0.75万	0.00亿	0.000%
2026-08-24	29.500	29.380	29.780	29.310	-0.110	-0.373%	0.75万	0.00亿	0.000%
2026-08-21	29.710	29.490	29.780	29.260	-0.260	-0.874%	0.68万	0.00亿	0.000%
2026-08-20	29.500	29.750	30.080	29.500	0.270	0.916%	0.76万	0.00亿	0.000%
2026-08-19	30.300	29.480	30.300	29.300	-0.860	-2.835%	1.20万	0.00亿	0.000%
2026-08-18	30.100	30.340	30.450	29.920	0.060	0.198%	0.60万	0.00亿	0.000%
2026-08-17	29.730	30.280	30.330	29.350	0.520	1.747%	1.22万	0.00亿	0.000%
2026-08-14	30.340	29.760	30.490	29.730	-0.590	-1.944%	0.99万	0.00亿	0.000%
2026-08-13	30.860	30.350	31.030	30.270	-0.530	-1.716%	1.19万	0.00亿	0.000%
2026-08-12	30.290	30.880	31.080	30.140	0.570	1.881%	0.92万	0.00亿	0.000%
2026-08-11	30.500	30.310	30.670	30.140	-0.360	-1.174%	0.71万	0.00亿	0.000%
2026-08-10	30.450	30.670	30.980	30.330	0.200	0.656%	1.01万	0.00亿	0.000%
2026-08-07	30.520	30.470	30.620	30.090	-0.100	-0.327%	0.84万	0.00亿	0.000%
2026-08-06	30.500	30.570	30.790	30.310	-0.220	-0.715%	0.73万	0.00亿	0.000%
2026-08-05	30.920	30.790	30.920	30.380	-0.090	-0.291%	0.67万	0.00亿	0.000%
2026-08-04	31.360	30.880	31.360	30.680	-0.360	-1.152%	0.89万	0.00亿	0.000%
2026-08-03	31.300	31.240	31.770	31.000	-0.090	-0.287%	1.04万	0.00亿	0.000%
2026-07-31	30.710	31.330	31.440	30.200	0.730	2.386%	1.25万	0.00亿	0.000%
2026-07-30	30.100	30.600	31.110	29.940	0.640	2.136%	1.46万	0.00亿	0.000%
2026-07-29	29.350	29.960	30.160	29.300	0.610	2.078%	0.98万	0.00亿	0.000%
2026-07-28	28.740	29.350	29.600	28.660	0.490	1.698%	1.06万	0.00亿	0.000%
2026-07-27	28.510	28.860	29.030	28.390	0.310	1.086%	0.71万	0.00亿	0.000%
2026-07-24	29.300	28.550	29.300	28.550	-0.850	-2.891%	0.94万	0.00亿	0.000%
2026-07-23	29.280	29.400	29.640	29.200	0.100	0.341%	0.88万	0.00亿	0.000%
2026-07-22	30.100	29.300	30.100	29.110	-0.570	-1.908%	1.56万	0.00亿	0.000%
2026-07-21	30.290	29.870	30.450	29.760	-0.390	-1.289%	1.33万	0.00亿	0.000%
2026-07-20	29.840	30.260	30.600	29.700	0.480	1.612%	1.61万	0.00亿	0.000%
2026-07-17	30.470	29.780	30.800	29.400	-0.580	-1.910%	1.27万	0.00亿	0.000%
2026-07-16	29.900	30.360	30.550	29.540	0.420	1.403%	1.15万	0.00亿	0.000%
2026-07-15	29.640	29.940	30.000	29.150	0.320	1.080%	0.98万	0.00亿	0.000%
2026-07-14	29.270	29.620	29.620	29.050	0.350	1.196%	0.60万	0.00亿	0.000%
2026-07-13	29.540	29.270	29.900	29.260	-0.530	-1.779%	0.81万	0.00亿	0.000%
2026-07-10	29.700	29.800	30.100	29.210	0.320	1.085%	0.75万	0.00亿	0.000%
2026-07-09	29.700	29.480	29.850	29.100	-0.220	-0.741%	0.66万	0.00亿	0.000%
2026-07-08	29.770	29.700	29.970	29.350	-0.050	-0.168%	0.71万	0.00亿	0.000%
2026-07-07	30.400	29.750	30.420	29.710	-0.630	-2.074%	1.10万	0.00亿	0.000%
2026-07-06	30.700	30.380	30.990	30.340	0.010	0.033%	0.84万	0.00亿	0.000%
2026-07-03	30.320	30.370	30.840	30.190	0.070	0.231%	0.76万	0.00亿	0.000%
2026-07-02	30.360	30.300	30.780	30.130	0.180	0.598%	1.19万	0.00亿	0.000%
2026-07-01	30.490	30.120	30.500	29.740	-0.180	-0.594%	1.11万	0.00亿	0.000%
2026-06-30	29.500	30.300	30.300	29.100	0.620	2.089%	1.27万	0.00亿	0.000%
2026-06-29	29.380	29.680	29.840	27.910	0.380	1.297%	1.94万	0.00亿	0.000%
2026-06-26	30.500	29.300	30.690	29.300	-1.330	-4.342%	1.70万	0.00亿	0.000%
2026-06-25	31.740	30.630	31.830	30.510	-1.090	-3.436%	2.09万	0.00亿	0.000%
2026-06-24	32.220	31.720	32.930	31.660	-1.170	-3.557%	1.72万	0.00亿	0.000%
2026-06-23	32.660	32.890	33.790	32.660	-0.150	-0.454%	1.22万	0.00亿	0.000%
2026-06-22	33.900	33.040	33.910	32.510	-0.900	-2.652%	2.05万	0.00亿	0.000%
2026-06-18	32.000	33.940	34.220	31.720	1.940	6.062%	3.85万	0.00亿	0.000%
2026-06-17	32.320	32.000	32.960	31.680	-0.320	-0.990%	2.14万	0.00亿	0.000%
2026-06-16	33.970	32.320	34.250	31.700	-1.660	-4.885%	3.18万	0.00亿	0.000%
2026-06-15	33.400	33.980	34.930	33.400	0.580	1.737%	3.20万	0.00亿	0.000%
2026-06-12	34.070	33.400	34.070	33.220	-0.190	-0.566%	1.41万	0.00亿	0.000%
2026-06-11	33.500	33.590	34.130	33.290	0.090	0.269%	1.81万	0.00亿	0.000%
2026-06-10	32.690	33.500	33.620	32.060	0.550	1.669%	2.44万	0.00亿	0.000%
2026-06-09	33.280	32.950	33.350	32.330	-0.030	-0.091%	1.78万	0.00亿	0.000%
2026-06-08	32.410	32.980	33.990	32.000	-0.230	-0.693%	2.16万	0.00亿	0.000%
2026-06-05	33.760	33.210	34.140	33.000	-0.320	-0.954%	2.27万	0.00亿	0.000%
2026-06-04	35.500	33.530	37.500	33.090	-1.710	-4.852%	5.20万	0.00亿	0.000%
2026-06-03	37.340	35.240	37.340	35.100	-2.220	-5.926%	3.56万	0.00亿	0.000%
2026-06-02	37.570	37.460	37.990	36.950	-0.020	-0.053%	2.59万	0.00亿	0.000%
2026-06-01	36.280	37.480	37.990	36.010	1.200	3.308%	3.45万	0.00亿	0.000%
2026-05-29	36.900	36.280	36.900	36.000	-0.270	-0.739%	1.60万	0.00亿	0.000%
2026-05-28	36.550	36.550	37.190	36.000	0.050	0.137%	1.51万	0.00亿	0.000%
2026-05-27	36.430	36.500	37.230	35.800	0.000	0.000%	1.75万	0.00亿	0.000%
2026-05-26	36.370	36.500	36.670	35.300	0.520	1.445%	2.60万	0.00亿	0.000%
2026-05-25	37.000	35.980	37.260	35.950	-1.020	-2.757%	2.06万	0.00亿	0.000%
2026-05-22	36.000	37.000	37.880	36.000	1.040	2.892%	2.96万	0.00亿	0.000%
2026-05-21	36.630	35.960	36.900	35.850	-0.700	-1.909%	1.97万	0.00亿	0.000%
2026-05-20	36.620	36.660	37.350	36.010	0.040	0.109%	2.23万	0.00亿	0.000%
2026-05-19	37.470	36.620	37.820	36.400	-0.850	-2.268%	1.95万	0.00亿	0.000%
2026-05-18	36.390	37.470	38.990	35.920	1.060	2.911%	3.47万	0.00亿	0.000%
2026-05-15	36.210	36.410	37.180	35.900	0.110	0.303%	2.82万	0.00亿	0.000%
2026-05-14	37.600	36.300	37.600	36.300	-0.760	-2.051%	1.65万	0.00亿	0.000%
2026-05-13	37.000	37.060	37.490	36.400	0.010	0.027%	1.84万	0.00亿	0.000%
2026-05-12	37.630	37.050	38.490	36.500	-0.430	-1.147%	2.24万	0.00亿	0.000%
2026-05-11	36.000	37.480	39.410	36.000	1.210	3.336%	4.87万	0.00亿	0.000%
2026-05-08	34.270	36.270	36.300	33.660	2.000	5.836%	4.18万	0.00亿	0.000%
2026-05-07	34.500	34.270	35.490	34.080	-0.230	-0.667%	3.05万	0.00亿	0.000%
2026-05-06	33.410	34.500	35.000	33.060	1.000	2.985%	2.80万	0.00亿	0.000%
2026-04-30	32.510	33.500	33.580	32.510	0.700	2.134%	2.21万	0.00亿	0.000%
2026-04-29	33.810	32.800	33.900	32.520	-0.720	-2.148%	2.17万	0.00亿	0.000%
2026-04-28	33.000	33.520	34.050	32.890	0.040	0.119%	2.24万	0.00亿	0.000%
2026-04-27	34.600	33.480	34.670	33.000	-0.680	-1.991%	2.66万	0.00亿	0.000%
2026-04-24	31.900	34.160	34.500	31.610	2.160	6.750%	4.81万	0.00亿	0.000%
2026-04-23	31.550	32.000	32.190	31.550	0.330	1.042%	1.90万	0.00亿	0.000%
2026-04-22	31.100	31.670	31.680	30.900	0.710	2.293%	1.80万	0.00亿	0.000%
2026-04-21	30.720	30.960	31.200	30.570	0.200	0.650%	1.09万	0.00亿	0.000%
2026-04-20	30.500	30.760	30.920	30.440	0.120	0.392%	1.02万	0.00亿	0.000%
2026-04-17	30.620	30.640	30.860	30.420	-0.170	-0.552%	1.11万	0.00亿	0.000%
2026-04-16	30.840	30.810	30.930	30.640	0.000	0.000%	0.94万	0.00亿	0.000%
2026-04-15	31.010	30.810	31.090	30.680	-0.090	-0.291%	0.88万	0.00亿	0.000%
2026-04-14	30.830	30.900	31.000	30.600	0.310	1.013%	1.39万	0.00亿	0.000%
2026-04-13	30.580	30.590	31.000	30.290	0.000	0.000%	1.39万	0.00亿	0.000%
2026-04-10	30.350	30.680	30.880	30.350	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-09	31.000	30.350	31.040	30.050	0.000	0.000%	2.56万	0.00亿	0.000%
2026-04-08	31.120	31.330	31.350	30.910	0.000	0.000%	3.48万	0.00亿	0.000%
2026-04-07	31.200	30.850	31.210	30.740	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-03	31.680	31.270	31.720	30.840	0.000	0.000%	1.38万	0.00亿	0.000%
2026-04-02	32.210	31.680	32.380	31.350	0.000	0.000%	1.86万	0.00亿	0.000%
2026-04-01	31.800	32.210	32.580	31.720	0.000	0.000%	2.03万	0.00亿	0.000%