飞乐音响

600651
🏛️ 中国 →
8.60
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 9.10 9.45 9.03 9.40 17,198.1K
09:35 9.40 9.59 9.39 9.46 16,212.3K
09:40 9.45 9.45 9.15 9.16 9,718.9K
09:45 9.16 9.17 9.02 9.12 6,400.9K
09:50 9.10 9.18 9.07 9.12 4,037.1K
09:55 9.12 9.27 9.09 9.18 3,126.7K
10:00 9.17 9.18 9.10 9.10 2,180.3K
10:05 9.10 9.11 9.05 9.05 1,958.8K
10:10 9.05 9.11 9.05 9.11 2,165.7K
10:15 9.11 9.14 9.08 9.10 1,765.5K
10:20 9.09 9.16 9.07 9.10 1,322.2K
10:25 9.09 9.09 8.97 8.99 4,260.9K
10:30 8.99 9.02 8.95 9.00 3,136.2K
10:35 9.00 9.09 8.97 9.03 2,159.6K
10:40 9.03 9.13 9.02 9.13 1,439.8K
10:45 9.13 9.14 9.04 9.06 1,686.7K
10:50 9.06 9.07 9.02 9.05 824.8K
10:55 9.05 9.08 9.01 9.07 796.9K
11:00 9.06 9.06 9.02 9.03 444.4K
11:05 9.03 9.08 9.01 9.06 868.0K
11:10 9.06 9.11 9.05 9.05 945.2K
11:15 9.05 9.07 9.03 9.07 317.2K
11:20 9.07 9.11 9.06 9.08 1,113.7K
11:25 9.09 9.09 9.02 9.02 902.0K
13:00 9.02 9.04 9.00 9.01 1,189.0K
13:05 9.01 9.02 8.97 9.01 1,770.1K
13:10 9.01 9.03 8.99 9.03 905.1K
13:15 9.02 9.08 9.01 9.03 823.6K
13:20 9.03 9.07 9.03 9.06 473.2K
13:25 9.07 9.08 9.05 9.05 779.0K
13:30 9.05 9.11 9.05 9.09 1,358.8K
13:35 9.07 9.09 9.05 9.07 1,369.3K
13:40 9.07 9.08 9.03 9.05 1,309.4K
13:45 9.06 9.06 9.04 9.05 552.6K
13:50 9.04 9.09 9.03 9.09 952.8K
13:55 9.09 9.09 9.06 9.07 662.1K
14:00 9.06 9.07 8.97 8.97 2,250.2K
14:05 8.97 8.98 8.93 8.93 2,120.6K
14:10 8.93 8.98 8.92 8.95 1,350.2K
14:15 8.95 9.01 8.95 9.00 998.9K
14:20 8.99 9.02 8.99 9.01 983.2K
14:25 9.02 9.07 9.01 9.07 1,027.6K
14:30 9.08 9.11 9.06 9.09 1,662.4K
14:35 9.09 9.13 9.07 9.08 1,251.9K
14:40 9.08 9.13 9.07 9.13 1,100.0K
14:45 9.12 9.23 9.12 9.22 3,277.5K
14:50 9.21 9.30 9.21 9.22 5,192.8K
14:55 9.23 9.26 9.22 9.25 1,890.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.58 8.65 8.47 8.60 46.7M
2025-09-26 8.82 8.93 8.59 8.61 67.0M
2025-09-25 8.97 9.15 8.69 8.82 78.5M
2025-09-24 9.12 9.30 8.75 8.97 82.0M
2025-09-23 9.14 9.60 8.92 9.24 122.0M
2025-09-22 8.94 9.17 8.70 9.07 115.8M
2025-09-19 9.57 10.20 8.95 8.97 209.9M
2025-09-18 9.31 9.80 9.04 9.80 151.7M
2025-09-17 8.09 8.91 8.08 8.91 99.0M
2025-09-16 7.96 8.15 7.89 8.10 88.6M
2025-09-15 7.97 8.16 7.70 7.94 123.6M
2025-09-12 7.29 7.74 7.18 7.74 87.1M
2025-09-11 6.79 7.08 6.70 7.04 64.3M
2025-09-10 6.77 6.93 6.72 6.79 36.3M
2025-09-09 6.98 7.04 6.78 6.79 58.8M
2025-09-08 7.35 7.38 6.90 7.00 71.9M
2025-09-05 7.23 7.42 7.18 7.41 57.5M
2025-09-04 7.45 7.55 7.06 7.23 75.9M
2025-09-03 7.74 7.80 7.44 7.50 72.4M
2025-09-02 8.19 8.19 7.62 7.66 101.8M
2025-09-01 7.88 8.37 7.88 8.11 118.9M
2025-08-29 8.00 8.31 7.84 7.93 178.0M
2025-08-28 7.25 7.62 7.21 7.62 156.8M
2025-08-27 7.15 7.25 6.85 6.93 92.5M
2025-08-26 7.18 7.35 6.98 7.17 87.3M
2025-08-25 7.60 7.60 7.12 7.18 169.6M
2025-08-22 7.14 7.91 7.13 7.90 188.1M
2025-08-21 7.20 7.48 7.00 7.19 157.9M
2025-08-20 6.38 7.08 6.16 7.08 152.3M
2025-08-19 6.15 6.58 6.12 6.44 102.5M
2025-08-18 6.20 6.26 6.09 6.14 60.6M
2025-08-15 6.05 6.20 6.03 6.18 59.0M
2025-08-14 6.50 6.58 6.09 6.15 97.2M
2025-08-13 6.61 6.73 6.36 6.38 106.1M
2025-08-12 6.65 6.95 6.55 6.55 115.8M
2025-08-11 6.45 7.00 6.45 6.74 132.6M
2025-08-08 6.31 6.89 6.31 6.69 167.1M
2025-08-07 5.68 6.28 5.62 6.28 121.8M
2025-08-06 6.00 6.04 5.59 5.71 123.2M
2025-08-05 5.90 6.38 5.83 6.18 160.0M
2025-08-04 5.67 6.12 5.62 6.12 122.1M
2025-08-01 5.45 5.90 5.45 5.56 109.3M
2025-07-31 5.78 6.12 5.49 5.70 207.9M
2025-07-30 5.11 5.70 5.11 5.70 124.1M
2025-07-29 4.89 5.37 4.86 5.18 139.0M
2025-07-28 4.98 5.01 4.80 4.88 90.9M
2025-07-25 4.60 5.05 4.59 5.05 99.1M
2025-07-24 4.55 4.63 4.52 4.59 26.1M
2025-07-23 4.44 4.64 4.41 4.54 41.3M
2025-07-22 4.48 4.49 4.43 4.45 13.7M
2025-07-21 4.47 4.49 4.43 4.46 16.9M
2025-07-18 4.44 4.49 4.38 4.46 16.7M
2025-07-17 4.42 4.47 4.40 4.44 12.9M
2025-07-16 4.32 4.44 4.31 4.43 16.6M
2025-07-15 4.41 4.42 4.28 4.33 19.5M
2025-07-14 4.45 4.48 4.41 4.41 13.8M
2025-07-11 4.38 4.48 4.37 4.46 17.4M
2025-07-10 4.41 4.43 4.37 4.39 13.9M
2025-07-09 4.45 4.45 4.40 4.41 14.0M
2025-07-08 4.45 4.47 4.42 4.44 13.7M
2025-07-07 4.51 4.51 4.43 4.45 14.4M
2025-07-04 4.44 4.54 4.41 4.51 27.5M
2025-07-03 4.43 4.48 4.39 4.45 17.6M
2025-07-02 4.49 4.50 4.42 4.45 17.1M
2025-07-01 4.48 4.50 4.42 4.50 28.8M
2025-06-30 4.46 4.60 4.37 4.50 43.2M
2025-06-27 4.59 4.79 4.40 4.44 68.9M
2025-06-26 4.30 4.40 4.27 4.35 33.6M
2025-06-25 4.28 4.30 4.23 4.29 21.0M
2025-06-24 4.22 4.29 4.20 4.27 20.3M
2025-06-23 4.13 4.21 4.08 4.20 16.0M
2025-06-20 4.21 4.30 4.14 4.16 22.9M
2025-06-19 4.30 4.30 4.16 4.21 22.3M
2025-06-18 4.22 4.35 4.17 4.31 39.0M
2025-06-17 4.14 4.41 4.10 4.26 42.5M
2025-06-16 4.11 4.17 4.08 4.14 14.1M
2025-06-13 4.23 4.23 4.09 4.11 23.7M
2025-06-12 4.24 4.29 4.22 4.24 16.9M
2025-06-11 4.25 4.32 4.23 4.25 19.4M
2025-06-10 4.30 4.31 4.16 4.25 21.3M
2025-06-09 4.28 4.36 4.24 4.29 29.7M
2025-06-06 4.21 4.31 4.21 4.28 34.7M
2025-06-05 4.26 4.32 4.19 4.23 36.4M
2025-06-04 4.45 4.45 4.24 4.26 68.2M
2025-06-03 3.93 4.35 3.92 4.35 58.5M
2025-05-30 4.05 4.06 3.94 3.95 13.0M
2025-05-29 3.96 4.05 3.93 4.05 15.9M
2025-05-28 3.98 4.03 3.93 3.95 8.4M
2025-05-27 3.99 4.00 3.92 3.99 10.0M
2025-05-26 3.95 4.03 3.92 3.99 9.1M
2025-05-23 4.00 4.03 3.94 3.94 11.6M
2025-05-22 4.05 4.09 4.00 4.01 9.7M
2025-05-21 4.13 4.13 4.03 4.05 11.9M
2025-05-20 4.10 4.13 4.05 4.12 11.8M
2025-05-19 4.08 4.12 4.02 4.10 14.4M
2025-05-16 4.02 4.10 4.00 4.07 15.7M
2025-05-15 4.01 4.02 3.94 4.02 12.9M
2025-05-14 4.02 4.05 3.98 4.01 11.0M
2025-05-13 4.11 4.13 4.01 4.02 14.7M
2025-05-12 4.08 4.12 4.06 4.09 11.2M
2025-05-09 4.12 4.13 4.04 4.05 11.8M
2025-05-08 4.03 4.13 4.03 4.11 14.3M
2025-05-07 4.08 4.13 4.02 4.06 14.7M
2025-05-06 3.99 4.07 3.99 4.06 16.7M
2025-04-30 3.95 4.03 3.94 3.97 13.9M
2025-04-29 3.92 4.05 3.90 3.97 16.6M
2025-04-28 4.00 4.02 3.87 3.95 18.3M
2025-04-25 4.01 4.05 3.97 4.00 11.6M
2025-04-24 4.05 4.11 3.99 4.01 17.5M
2025-04-23 4.14 4.16 4.03 4.06 29.5M
2025-04-22 3.89 4.28 3.87 4.16 53.3M
2025-04-21 3.84 3.90 3.81 3.89 11.7M
2025-04-18 3.82 3.86 3.79 3.85 10.3M
2025-04-17 3.77 3.87 3.77 3.82 11.2M
2025-04-16 3.87 3.90 3.76 3.82 12.0M
2025-04-15 3.95 3.96 3.84 3.88 13.9M
2025-04-14 3.90 3.97 3.90 3.93 15.9M
2025-04-11 3.78 3.92 3.75 3.88 17.3M
2025-04-10 3.84 3.91 3.80 3.82 19.6M
2025-04-09 3.65 3.84 3.44 3.79 27.1M
2025-04-08 3.70 3.80 3.60 3.69 30.2M
2025-04-07 3.94 3.96 3.76 3.76 22.4M
2025-04-03 4.18 4.26 4.16 4.18 15.2M
2025-04-02 4.18 4.21 4.16 4.20 9.2M
2025-04-01 4.18 4.24 4.17 4.19 10.3M
2025-03-31 4.23 4.23 4.13 4.18 15.3M
2025-03-28 4.33 4.34 4.23 4.24 15.8M
2025-03-27 4.34 4.38 4.27 4.34 12.7M
2025-03-26 4.28 4.39 4.26 4.35 13.6M
2025-03-25 4.31 4.35 4.26 4.29 15.3M
2025-03-24 4.47 4.47 4.22 4.29 27.0M
2025-03-21 4.53 4.54 4.42 4.47 25.3M
2025-03-20 4.56 4.61 4.52 4.54 19.5M
2025-03-19 4.61 4.64 4.54 4.56 18.9M
2025-03-18 4.70 4.77 4.61 4.64 26.6M
2025-03-17 4.61 4.75 4.61 4.70 29.5M
2025-03-14 4.59 4.63 4.54 4.61 21.7M
2025-03-13 4.67 4.71 4.52 4.60 27.7M
2025-03-12 4.72 4.77 4.65 4.68 39.3M
2025-03-11 4.44 4.87 4.41 4.69 66.0M
2025-03-10 4.60 4.61 4.46 4.51 35.2M
2025-03-07 4.54 4.72 4.46 4.66 56.1M
2025-03-06 4.52 4.59 4.51 4.55 26.6M
2025-03-05 4.45 4.53 4.39 4.52 24.7M
2025-03-04 4.44 4.50 4.42 4.47 22.8M
2025-03-03 4.53 4.59 4.44 4.46 32.7M
2025-02-28 4.77 4.77 4.52 4.54 46.1M
2025-02-27 4.88 5.07 4.77 4.79 56.5M
2025-02-26 4.91 4.99 4.76 4.93 77.0M
2025-02-25 5.32 5.32 4.95 5.07 152.4M
2025-02-24 4.59 4.95 4.54 4.95 30.1M
2025-02-21 4.41 4.61 4.27 4.50 44.8M
2025-02-20 4.28 4.47 4.22 4.39 31.4M
2025-02-19 4.19 4.29 4.18 4.27 17.7M
2025-02-18 4.31 4.31 4.17 4.20 17.0M
2025-02-17 4.24 4.36 4.23 4.30 18.8M
2025-02-14 4.34 4.35 4.23 4.26 18.6M
2025-02-13 4.48 4.49 4.32 4.34 25.1M
2025-02-12 4.24 4.47 4.24 4.46 33.3M
2025-02-11 4.32 4.35 4.23 4.26 21.7M
2025-02-10 4.19 4.33 4.19 4.32 28.7M
2025-02-07 4.15 4.29 4.13 4.20 29.1M
2025-02-06 4.06 4.13 3.98 4.12 23.5M
2025-02-05 3.96 4.11 3.96 4.05 23.6M
2025-01-27 4.02 4.06 3.94 3.94 14.4M
2025-01-24 3.92 4.02 3.92 4.00 17.5M
2025-01-23 3.97 4.08 3.94 3.94 19.1M
2025-01-22 4.01 4.04 3.92 3.94 13.9M
2025-01-21 4.07 4.11 3.99 4.04 15.7M
2025-01-20 4.00 4.09 3.96 4.05 18.9M
2025-01-17 4.01 4.02 3.93 3.98 15.5M
2025-01-16 4.00 4.11 3.98 4.01 20.5M
2025-01-15 4.03 4.04 3.91 3.98 19.7M
2025-01-14 3.90 4.02 3.88 4.02 18.9M
2025-01-13 3.81 3.90 3.76 3.88 16.5M
2025-01-10 3.99 4.08 3.87 3.88 21.5M
2025-01-09 3.93 4.00 3.92 3.97 16.6M
2025-01-08 3.96 3.99 3.80 3.96 21.7M
2025-01-07 3.90 3.98 3.87 3.96 17.0M
2025-01-06 3.92 3.95 3.82 3.87 19.9M
2025-01-03 4.05 4.13 3.91 3.93 26.4M
2025-01-02 4.14 4.20 3.99 4.04 25.5M