飞沃科技

301232
🏛️ 中国 →
39.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 38.02 38.02 37.53 37.87 88.7K
09:35 37.85 38.47 37.85 38.42 96.7K
09:40 38.45 38.65 38.26 38.29 113.2K
09:45 38.23 38.26 37.91 37.92 40.2K
09:50 37.92 37.92 37.81 37.92 46.4K
09:55 37.86 37.96 37.68 37.81 147.5K
10:00 37.84 38.10 37.81 37.96 87.8K
10:05 37.97 38.49 37.97 38.41 140.3K
10:10 38.42 38.60 38.40 38.58 120.1K
10:15 38.60 39.08 38.60 39.05 254.4K
10:20 39.06 40.41 39.05 40.30 740.2K
10:25 40.25 40.79 39.97 40.29 634.8K
10:30 40.27 40.40 40.01 40.04 186.9K
10:35 40.05 40.05 39.63 39.65 141.6K
10:40 39.68 39.84 39.60 39.60 148.2K
10:45 39.63 39.74 39.56 39.57 75.2K
10:50 39.53 39.75 39.50 39.73 69.8K
10:55 39.74 39.86 39.65 39.65 49.4K
11:00 39.64 39.70 39.60 39.63 47.3K
11:05 39.67 39.67 39.56 39.57 37.0K
11:10 39.57 39.59 39.53 39.54 29.8K
11:15 39.55 39.55 39.41 39.46 34.2K
11:20 39.45 39.49 39.39 39.41 42.3K
11:25 39.41 39.48 39.38 39.39 34.2K
13:00 39.40 39.47 39.30 39.30 48.6K
13:05 39.31 39.34 39.26 39.34 47.1K
13:10 39.33 39.55 39.30 39.32 39.8K
13:15 39.34 39.39 39.24 39.24 17.9K
13:20 39.24 39.24 39.16 39.17 27.5K
13:25 39.15 39.15 39.07 39.10 25.2K
13:30 39.09 39.10 39.02 39.05 32.3K
13:35 39.05 39.10 39.02 39.03 23.4K
13:40 39.04 39.04 38.99 39.00 45.5K
13:45 39.00 39.02 38.88 39.02 42.9K
13:50 39.01 39.03 38.83 38.90 40.1K
13:55 38.90 38.90 38.76 38.78 34.9K
14:00 38.78 38.93 38.78 38.93 32.2K
14:05 38.92 39.05 38.80 38.98 47.3K
14:10 38.97 39.02 38.83 38.85 26.2K
14:15 38.84 38.99 38.84 38.96 35.7K
14:20 38.95 38.95 38.82 38.82 21.1K
14:25 38.82 38.85 38.73 38.81 26.5K
14:30 38.82 38.89 38.65 38.69 36.6K
14:35 38.69 38.75 38.66 38.72 51.9K
14:40 38.72 38.83 38.72 38.83 41.5K
14:45 38.85 38.94 38.78 38.82 45.7K
14:50 38.84 38.85 38.63 38.75 73.7K
14:55 38.75 38.75 38.68 38.68 28.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 38.89 40.10 38.05 39.75 3.4M
2025-09-26 38.02 40.88 37.53 38.68 4.3M
2025-09-25 38.64 39.10 37.87 38.00 1.6M
2025-09-24 38.19 38.74 37.57 38.66 1.8M
2025-09-23 39.16 39.30 37.06 38.19 2.9M
2025-09-22 39.38 39.59 38.67 39.18 1.8M
2025-09-19 39.20 39.75 38.66 39.38 2.5M
2025-09-18 39.89 40.80 38.52 39.20 4.3M
2025-09-17 40.19 40.79 39.56 40.00 3.6M
2025-09-16 40.47 40.47 39.15 40.19 3.6M
2025-09-15 39.70 40.90 39.30 40.48 4.3M
2025-09-12 40.26 40.26 39.57 39.84 3.3M
2025-09-11 39.16 40.22 38.41 40.19 4.7M
2025-09-10 38.99 39.33 38.51 39.05 2.2M
2025-09-09 39.70 40.37 38.65 38.99 3.2M
2025-09-08 39.13 40.00 38.89 39.95 3.8M
2025-09-05 38.34 39.33 37.80 39.12 3.2M
2025-09-04 37.50 39.89 37.22 37.97 3.7M
2025-09-03 38.79 39.20 37.26 37.45 2.3M
2025-09-02 39.59 39.97 38.46 38.86 3.9M
2025-09-01 38.25 39.72 37.95 39.58 4.3M
2025-08-29 37.38 39.12 37.00 38.60 3.9M
2025-08-28 37.40 38.28 36.03 37.45 3.4M
2025-08-27 39.01 39.23 37.42 37.42 4.0M
2025-08-26 39.29 39.70 38.80 39.25 3.4M
2025-08-25 38.80 39.88 38.60 39.72 5.4M
2025-08-22 38.58 39.30 37.92 38.80 4.7M
2025-08-21 40.40 40.40 38.63 38.69 4.8M
2025-08-20 39.00 40.45 38.62 40.00 6.0M
2025-08-19 39.27 39.70 38.50 38.61 5.1M
2025-08-18 38.43 39.68 38.42 39.65 6.4M
2025-08-15 38.30 39.14 38.01 38.43 5.9M
2025-08-14 40.80 40.99 37.85 38.07 9.6M
2025-08-13 41.51 41.88 40.50 41.76 11.2M
2025-08-12 39.96 43.75 39.09 42.99 16.7M
2025-08-11 43.50 44.16 39.60 40.32 18.2M
2025-08-08 36.04 42.10 36.01 42.10 11.3M
2025-08-07 34.13 36.04 33.80 35.08 6.6M
2025-08-06 33.60 34.28 33.46 34.12 2.5M
2025-08-05 32.98 33.60 32.88 33.60 2.4M
2025-08-04 32.42 33.28 32.22 32.98 2.4M
2025-08-01 32.58 32.69 31.81 32.42 2.7M
2025-07-31 31.95 33.11 31.95 32.70 3.5M
2025-07-30 32.40 33.28 31.72 31.93 2.7M
2025-07-29 32.05 32.21 31.66 32.21 1.4M
2025-07-28 31.87 32.10 31.60 32.05 1.4M
2025-07-25 31.38 31.90 31.08 31.89 1.7M
2025-07-24 31.27 31.69 31.24 31.46 1.6M
2025-07-23 31.68 31.79 31.29 31.34 1.9M
2025-07-22 32.21 32.57 31.73 31.79 2.5M
2025-07-21 31.92 32.55 31.61 32.29 2.6M
2025-07-18 32.53 32.77 31.56 32.06 4.0M
2025-07-17 30.50 33.54 30.50 32.16 5.9M
2025-07-16 30.31 30.79 30.30 30.61 1.6M
2025-07-15 30.97 31.13 30.21 30.46 1.5M
2025-07-14 30.37 31.09 30.35 30.87 1.7M
2025-07-11 30.66 30.80 30.01 30.52 1.6M
2025-07-10 30.76 30.90 30.18 30.40 1.6M
2025-07-09 30.95 31.39 30.50 30.65 1.7M
2025-07-08 31.06 31.09 30.47 30.85 1.6M
2025-07-07 29.84 31.10 29.50 30.85 2.8M
2025-07-04 30.94 31.00 29.68 29.85 2.7M
2025-07-03 31.43 31.88 30.58 30.87 3.1M
2025-07-02 31.50 31.85 30.42 31.12 4.0M
2025-07-01 30.92 31.15 30.31 30.55 2.8M
2025-06-30 29.78 31.50 29.78 30.73 4.8M
2025-06-27 29.42 29.80 29.16 29.60 2.3M
2025-06-26 29.19 30.10 28.83 29.42 3.1M
2025-06-25 29.10 29.33 28.75 29.03 1.9M
2025-06-24 28.13 29.16 28.12 29.10 1.9M
2025-06-23 27.41 28.22 27.20 28.13 1.8M
2025-06-20 27.54 28.15 27.40 27.41 1.4M
2025-06-19 28.48 28.69 27.48 27.54 2.0M
2025-06-18 28.63 28.82 28.28 28.48 1.3M
2025-06-17 29.03 29.19 28.46 28.65 1.1M
2025-06-16 28.66 29.29 28.31 28.91 1.7M
2025-06-13 29.30 29.31 28.31 28.66 1.8M
2025-06-12 29.28 29.34 28.75 29.00 2.1M
2025-06-11 29.54 29.66 29.07 29.29 2.4M
2025-06-10 29.62 30.64 28.97 29.57 4.4M
2025-06-09 29.46 30.68 29.28 29.77 4.1M
2025-06-06 29.70 30.68 28.96 29.61 4.2M
2025-06-05 28.74 29.90 28.45 29.51 4.8M
2025-06-04 28.19 30.15 28.12 28.74 3.8M
2025-06-03 27.87 28.77 27.63 28.04 2.0M
2025-05-30 28.52 28.87 27.79 28.06 2.5M
2025-05-29 27.48 28.80 27.48 28.42 2.3M
2025-05-28 27.97 28.20 27.48 27.60 1.1M
2025-05-27 28.08 28.12 27.58 27.86 1.1M
2025-05-26 27.16 28.27 26.88 28.01 1.8M
2025-05-23 27.54 27.86 27.05 27.16 1.6M
2025-05-22 27.77 28.44 27.44 27.48 1.4M
2025-05-21 28.50 28.70 27.95 28.08 1.3M
2025-05-20 28.17 28.60 28.01 28.50 1.7M
2025-05-19 28.97 28.97 28.00 28.26 1.7M
2025-05-16 28.30 28.99 28.15 28.52 2.5M
2025-05-15 28.60 28.74 27.74 28.36 2.3M
2025-05-14 28.60 28.71 28.03 28.15 2.6M
2025-05-13 29.30 29.52 28.28 28.51 2.6M
2025-05-12 28.78 29.13 28.51 29.02 3.2M
2025-05-09 28.80 29.68 28.40 28.99 4.8M
2025-05-08 27.39 29.00 27.39 28.74 5.2M
2025-05-07 28.00 28.40 27.36 27.69 4.4M
2025-05-06 26.28 27.84 26.00 27.56 4.7M
2025-04-30 25.30 26.13 25.30 26.00 3.1M
2025-04-29 24.99 25.62 24.68 25.30 2.7M
2025-04-28 25.60 26.18 24.92 25.06 3.0M
2025-04-25 24.78 26.33 24.68 25.80 4.7M
2025-04-24 25.04 25.25 24.16 24.31 3.2M
2025-04-23 25.60 25.60 24.68 25.05 4.3M
2025-04-22 25.68 26.39 25.02 25.76 5.4M
2025-04-21 24.14 27.50 24.14 25.90 6.3M
2025-04-18 26.58 26.80 24.50 24.55 7.5M
2025-04-17 26.40 28.93 25.80 27.63 11.5M
2025-04-16 25.85 28.24 25.85 28.24 11.8M
2025-04-15 23.40 23.78 23.18 23.53 0.7M
2025-04-14 23.60 23.95 23.24 23.53 1.1M
2025-04-11 22.96 23.30 22.68 23.10 1.1M
2025-04-10 23.00 23.45 22.64 22.98 1.8M
2025-04-09 21.33 22.64 20.01 22.30 1.6M
2025-04-08 20.98 22.59 20.92 21.67 1.6M
2025-04-07 24.21 24.38 20.64 21.00 2.4M
2025-04-03 26.40 26.40 25.10 25.62 1.0M
2025-04-02 25.79 26.44 25.60 26.11 0.9M
2025-04-01 25.00 26.04 25.00 25.78 1.3M
2025-03-31 25.33 25.33 24.55 25.10 1.3M
2025-03-28 26.56 26.75 25.30 25.36 2.0M
2025-03-27 27.27 27.37 26.32 26.56 1.7M
2025-03-26 27.24 28.10 27.14 27.35 1.8M
2025-03-25 27.58 28.20 27.12 27.34 2.4M
2025-03-24 29.57 30.03 26.90 27.78 4.5M
2025-03-21 28.61 29.60 28.33 29.51 3.7M
2025-03-20 28.17 29.37 28.17 28.81 2.2M
2025-03-19 28.60 29.01 28.20 28.38 1.5M
2025-03-18 28.60 29.20 28.42 28.80 1.5M
2025-03-17 28.30 28.86 28.06 28.63 1.7M
2025-03-14 28.30 28.43 27.58 28.30 1.6M
2025-03-13 28.49 28.88 27.75 28.22 1.5M
2025-03-12 28.93 29.05 28.50 28.61 1.6M
2025-03-11 28.82 29.11 28.44 28.93 1.6M
2025-03-10 29.29 29.60 28.75 29.06 2.0M
2025-03-07 29.38 29.49 28.56 29.24 3.5M
2025-03-06 30.00 30.16 29.02 29.60 6.4M
2025-03-05 27.44 30.28 26.40 30.13 6.4M
2025-03-04 26.51 27.40 26.31 27.13 1.5M
2025-03-03 26.47 26.99 26.20 26.54 1.2M
2025-02-28 27.28 27.55 26.26 26.39 1.8M
2025-02-27 27.60 28.25 26.90 27.50 2.9M
2025-02-26 26.54 30.00 26.21 27.94 5.0M
2025-02-25 25.99 26.78 25.78 26.54 1.6M
2025-02-24 25.82 26.30 25.59 26.22 1.3M
2025-02-21 25.83 26.05 25.61 25.99 1.1M
2025-02-20 25.95 26.10 25.75 25.92 0.8M
2025-02-19 25.21 25.96 25.03 25.90 1.2M
2025-02-18 25.74 25.96 25.08 25.28 1.0M
2025-02-17 25.43 26.00 25.40 25.74 0.9M
2025-02-14 25.56 25.70 25.33 25.51 0.8M
2025-02-13 25.80 26.06 25.41 25.43 0.8M
2025-02-12 25.66 26.06 25.66 25.91 0.9M
2025-02-11 26.10 26.13 25.51 25.72 1.1M
2025-02-10 26.23 26.40 25.81 26.13 1.4M
2025-02-07 25.60 26.78 25.29 26.36 2.7M
2025-02-06 24.85 25.41 24.63 25.40 1.1M
2025-02-05 24.42 24.88 24.39 24.84 1.0M
2025-01-27 24.64 24.94 24.14 24.20 1.0M
2025-01-24 24.08 24.91 23.80 24.58 1.4M
2025-01-23 24.39 24.70 24.12 24.18 0.9M
2025-01-22 24.40 24.49 24.00 24.14 0.7M
2025-01-21 24.58 24.79 24.07 24.38 0.7M
2025-01-20 24.31 24.60 23.95 24.58 0.9M
2025-01-17 24.23 24.58 24.00 24.27 0.9M
2025-01-16 24.38 24.70 24.03 24.25 0.9M
2025-01-15 24.68 24.87 24.17 24.29 1.0M
2025-01-14 23.70 24.66 23.55 24.66 1.3M
2025-01-13 22.99 23.73 22.36 23.39 0.9M
2025-01-10 23.85 24.19 23.00 23.00 1.1M
2025-01-09 23.70 23.97 23.50 23.77 0.6M
2025-01-08 23.98 24.19 23.01 23.70 1.0M
2025-01-07 23.49 24.14 22.83 24.03 1.1M
2025-01-06 22.89 23.49 22.09 23.00 1.1M
2025-01-03 24.01 24.34 22.77 22.79 1.2M
2025-01-02 24.73 25.20 23.80 23.95 1.2M