飞科电器

603868
🏛️ 中国 →
35.46
最后更新: 2025-09-30
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 35.81 36.01 35.68 35.95 39.3K
09:35 35.96 36.06 35.95 35.97 29.1K
09:40 35.98 36.26 35.93 36.26 30.8K
09:45 36.28 36.33 36.15 36.26 118.1K
09:50 36.24 36.32 36.22 36.27 21.7K
09:55 36.25 36.30 36.21 36.21 27.1K
10:00 36.18 36.18 36.02 36.04 17.7K
10:05 36.05 36.05 35.95 35.97 13.8K
10:10 35.95 35.98 35.91 35.95 7.2K
10:15 35.95 36.03 35.94 35.99 7.3K
10:20 35.97 35.99 35.91 35.91 10.7K
10:25 35.92 35.92 35.87 35.90 10.3K
10:30 35.92 36.03 35.89 36.03 10.1K
10:35 35.99 35.99 35.93 35.94 6.0K
10:40 35.93 35.93 35.88 35.88 5.1K
10:45 35.88 35.93 35.88 35.92 3.7K
10:50 35.93 36.04 35.93 36.04 9.7K
10:55 36.04 36.10 36.03 36.08 14.2K
11:00 36.10 36.14 36.04 36.08 28.4K
11:05 36.08 36.09 36.03 36.09 14.6K
11:10 36.11 36.11 36.06 36.08 2.7K
11:15 36.07 36.14 36.06 36.14 7.4K
11:20 36.14 36.14 36.09 36.09 3.0K
11:25 36.08 36.10 36.06 36.06 18.8K
13:00 36.07 36.23 36.07 36.16 26.9K
13:05 36.17 36.24 36.11 36.15 9.6K
13:10 36.16 36.16 36.10 36.11 6.4K
13:15 36.11 36.12 36.10 36.11 2.8K
13:20 36.12 36.14 36.11 36.11 8.0K
13:25 36.14 36.17 36.12 36.14 8.1K
13:30 36.15 36.23 36.15 36.20 12.6K
13:35 36.19 36.25 36.19 36.25 15.6K
13:40 36.24 36.25 36.21 36.25 11.3K
13:45 36.25 36.26 36.22 36.26 23.4K
13:50 36.25 36.26 36.22 36.23 13.1K
13:55 36.23 36.23 36.18 36.19 16.8K
14:00 36.20 36.24 36.18 36.18 13.0K
14:05 36.16 36.22 36.15 36.16 13.2K
14:10 36.15 36.18 36.15 36.15 10.2K
14:15 36.15 36.16 36.14 36.15 2.6K
14:20 36.15 36.15 36.12 36.12 12.5K
14:25 36.14 36.14 36.10 36.12 13.6K
14:30 36.12 36.13 36.10 36.13 4.7K
14:35 36.12 36.16 36.12 36.16 7.4K
14:40 36.16 36.16 36.12 36.12 7.9K
14:45 36.13 36.15 36.09 36.09 17.9K
14:50 36.09 36.11 36.02 36.10 42.0K
14:55 36.10 36.19 36.07 36.19 21.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 35.84 35.90 35.35 35.46 0.9M
2025-09-29 35.90 35.98 35.22 35.65 1.1M
2025-09-26 35.98 36.22 35.49 35.82 1.0M
2025-09-25 36.30 36.50 35.91 36.05 0.7M
2025-09-24 35.86 36.33 35.68 36.18 0.8M
2025-09-23 36.20 36.21 35.36 35.86 1.1M
2025-09-22 36.71 36.80 36.07 36.21 0.7M
2025-09-19 36.01 36.76 36.00 36.74 0.9M
2025-09-18 37.09 37.09 36.16 36.28 1.2M
2025-09-17 36.88 37.19 36.82 37.08 0.9M
2025-09-16 37.10 37.10 36.44 36.91 1.0M
2025-09-15 37.35 37.35 36.91 37.01 0.8M
2025-09-12 37.57 37.67 37.18 37.23 0.9M
2025-09-11 37.42 37.59 37.13 37.57 0.9M
2025-09-10 37.84 38.01 37.40 37.54 0.7M
2025-09-09 38.14 38.16 37.67 38.07 0.8M
2025-09-08 37.56 38.22 37.54 38.18 1.1M
2025-09-05 37.53 37.61 37.06 37.54 1.3M
2025-09-04 37.27 37.62 37.01 37.48 1.1M
2025-09-03 37.93 38.21 37.14 37.28 1.2M
2025-09-02 38.31 38.43 37.60 37.76 1.2M
2025-09-01 39.30 39.31 38.28 38.43 1.8M
2025-08-29 39.00 39.93 38.60 39.33 1.7M
2025-08-28 38.31 39.41 38.11 39.00 1.1M
2025-08-27 39.43 39.61 38.57 38.57 1.1M
2025-08-26 39.42 39.74 39.30 39.44 0.9M
2025-08-25 39.51 39.66 39.12 39.37 0.9M
2025-08-22 39.45 39.69 39.00 39.30 1.2M
2025-08-21 39.32 39.73 39.17 39.47 1.1M
2025-08-20 39.23 39.62 38.88 39.31 0.9M
2025-08-19 40.04 40.04 39.21 39.23 1.3M
2025-08-18 40.92 41.20 39.82 39.95 2.2M
2025-08-15 39.22 40.38 39.22 40.30 1.9M
2025-08-14 39.16 39.57 38.86 39.22 1.2M
2025-08-13 39.04 39.30 38.86 39.12 1.1M
2025-08-12 39.20 39.57 38.91 39.01 0.9M
2025-08-11 39.03 39.35 38.72 39.20 0.9M
2025-08-08 39.09 39.38 38.71 39.00 1.1M
2025-08-07 38.91 39.25 38.23 39.04 1.7M
2025-08-06 38.17 39.19 37.75 39.13 2.2M
2025-08-05 37.92 38.33 37.77 38.00 1.1M
2025-08-04 37.25 37.90 37.08 37.85 1.0M
2025-08-01 37.30 38.20 37.16 37.50 2.0M
2025-07-31 37.76 37.85 37.15 37.16 1.6M
2025-07-30 37.18 38.44 36.98 38.06 2.2M
2025-07-29 37.11 37.23 36.86 37.06 0.9M
2025-07-28 37.73 37.80 36.95 37.12 1.3M
2025-07-25 37.86 38.10 37.59 37.85 1.3M
2025-07-24 37.55 37.81 37.42 37.80 1.1M
2025-07-23 37.45 37.75 37.40 37.55 1.2M
2025-07-22 37.45 37.77 37.37 37.44 1.1M
2025-07-21 37.13 37.68 36.85 37.54 1.7M
2025-07-18 36.96 37.17 36.89 37.07 1.0M
2025-07-17 37.37 37.37 36.76 36.96 1.1M
2025-07-16 37.00 37.30 36.88 37.24 1.0M
2025-07-15 36.68 37.04 36.53 37.00 0.9M
2025-07-14 36.71 37.06 36.64 36.78 1.2M
2025-07-11 36.70 36.98 36.46 36.53 1.2M
2025-07-10 36.46 36.76 36.24 36.75 1.1M
2025-07-09 36.06 36.62 36.01 36.56 1.4M
2025-07-08 35.80 36.29 35.65 36.06 1.7M
2025-07-07 36.00 36.25 35.70 35.85 1.1M
2025-07-04 35.96 36.42 35.90 36.11 1.3M
2025-07-03 35.77 36.18 35.70 35.98 0.8M
2025-07-02 35.82 36.03 35.60 35.77 0.7M
2025-07-01 36.23 36.23 35.73 35.89 0.6M
2025-06-30 35.97 36.11 35.63 35.87 0.8M
2025-06-27 35.90 36.18 35.56 35.75 0.9M
2025-06-26 36.07 36.23 35.81 35.98 0.7M
2025-06-25 35.76 36.10 35.58 36.07 0.8M
2025-06-24 35.44 35.90 35.39 35.61 1.0M
2025-06-23 35.51 35.76 35.02 35.26 0.6M
2025-06-20 35.80 36.08 35.55 35.60 0.7M
2025-06-19 36.18 36.30 35.68 35.83 0.6M
2025-06-18 36.27 36.53 36.11 36.16 0.5M
2025-06-17 36.26 36.56 36.06 36.54 0.6M
2025-06-16 36.15 36.88 36.00 36.31 1.1M
2025-06-13 36.26 36.64 35.90 36.21 0.9M
2025-06-12 36.70 36.77 36.37 36.65 0.6M
2025-06-11 36.63 37.01 36.55 36.66 0.8M
2025-06-10 36.98 37.13 36.25 36.95 0.8M
2025-06-09 36.69 37.17 36.57 36.98 0.7M
2025-06-06 37.05 37.05 36.56 36.75 0.7M
2025-06-05 37.80 37.97 37.05 37.32 1.1M
2025-06-04 36.82 37.78 36.82 37.72 0.9M
2025-06-03 37.00 37.42 36.92 37.13 0.9M
2025-05-30 37.29 37.62 37.07 37.51 0.9M
2025-05-29 37.67 37.96 36.95 37.30 1.0M
2025-05-28 37.46 38.10 37.30 37.67 0.9M
2025-05-27 37.12 37.65 36.97 37.50 1.1M
2025-05-26 36.56 37.25 36.35 36.97 1.1M
2025-05-23 37.24 37.41 36.50 36.63 1.0M
2025-05-22 37.89 37.95 37.12 37.16 0.9M
2025-05-21 37.79 38.08 37.60 37.79 1.0M
2025-05-20 37.42 37.97 37.20 37.77 1.0M
2025-05-19 36.97 37.49 36.50 37.42 1.0M
2025-05-16 36.86 37.09 36.48 36.98 0.9M
2025-05-15 35.99 37.10 35.99 36.86 1.0M
2025-05-14 37.40 37.48 36.55 36.76 0.9M
2025-05-13 37.49 37.50 36.81 36.97 1.1M
2025-05-12 36.81 36.98 36.32 36.96 1.1M
2025-05-09 36.20 36.70 35.93 36.50 1.1M
2025-05-08 36.20 36.20 35.89 36.17 0.7M
2025-05-07 36.00 36.28 35.65 36.16 1.4M
2025-05-06 35.94 36.20 34.94 35.76 2.0M
2025-04-30 34.61 36.49 34.21 35.36 2.7M
2025-04-29 33.78 34.19 33.40 33.95 0.8M
2025-04-28 34.50 34.57 33.96 34.00 0.7M
2025-04-25 34.00 34.68 33.90 34.61 1.3M
2025-04-24 34.17 34.50 33.85 34.00 0.7M
2025-04-23 34.12 34.45 33.92 34.18 1.1M
2025-04-22 34.17 34.27 33.81 33.97 1.0M
2025-04-21 34.40 34.59 33.74 34.25 1.7M
2025-04-18 36.00 36.04 34.07 34.48 2.3M
2025-04-17 35.78 36.20 35.60 35.87 0.6M
2025-04-16 36.01 36.20 35.57 35.98 0.5M
2025-04-15 36.20 36.80 35.56 36.18 0.9M
2025-04-14 36.24 36.98 35.68 36.03 1.1M
2025-04-11 36.27 37.00 36.13 36.39 0.9M
2025-04-10 35.41 37.21 35.30 36.82 2.3M
2025-04-09 34.20 35.28 33.70 35.14 1.1M
2025-04-08 33.08 35.23 33.00 34.60 1.9M
2025-04-07 35.50 35.50 33.08 33.08 2.1M
2025-04-03 36.84 37.18 36.53 36.75 0.6M
2025-04-02 36.71 37.59 36.51 37.23 1.0M
2025-04-01 36.84 37.21 36.48 36.68 0.7M
2025-03-31 37.48 37.55 36.50 36.84 0.8M
2025-03-28 37.80 38.10 37.48 37.51 0.7M
2025-03-27 37.88 38.47 37.75 37.95 1.2M
2025-03-26 38.10 38.36 37.65 38.19 1.0M
2025-03-25 37.20 38.05 36.84 38.05 1.5M
2025-03-24 37.80 37.80 36.80 37.17 1.1M
2025-03-21 37.97 38.19 37.28 37.47 1.3M
2025-03-20 38.15 38.50 37.96 38.00 0.9M
2025-03-19 38.34 38.80 37.96 38.21 1.2M
2025-03-18 38.84 38.93 37.90 38.44 1.7M
2025-03-17 39.15 39.61 38.59 38.85 1.9M
2025-03-14 38.75 39.11 38.34 38.92 2.0M
2025-03-13 37.76 39.12 37.76 38.85 2.8M
2025-03-12 38.11 39.59 37.76 37.84 3.2M
2025-03-11 35.90 38.84 35.42 38.54 5.8M
2025-03-10 35.27 36.64 35.25 35.95 2.1M
2025-03-07 35.45 35.79 35.11 35.27 1.1M
2025-03-06 35.00 35.75 34.93 35.52 1.5M
2025-03-05 35.15 35.18 34.77 35.00 0.7M
2025-03-04 35.23 35.23 34.89 35.16 0.7M
2025-03-03 34.80 35.30 34.71 35.15 1.1M
2025-02-28 35.51 35.88 34.69 34.80 2.1M
2025-02-27 35.28 35.68 35.15 35.53 1.8M
2025-02-26 35.09 35.55 34.67 35.36 1.7M
2025-02-25 35.28 35.50 35.01 35.02 0.9M
2025-02-24 35.46 35.65 35.25 35.52 1.0M
2025-02-21 35.54 35.73 35.14 35.46 1.1M
2025-02-20 35.21 35.65 35.07 35.54 1.2M
2025-02-19 34.94 35.30 34.80 35.25 1.1M
2025-02-18 35.80 35.86 34.82 35.05 1.4M
2025-02-17 36.14 36.20 35.45 35.80 1.5M
2025-02-14 36.40 36.46 35.96 36.13 1.2M
2025-02-13 36.24 36.69 35.90 36.26 1.8M
2025-02-12 35.71 36.44 35.35 36.24 2.2M
2025-02-11 35.88 35.99 35.32 35.71 1.3M
2025-02-10 35.59 35.72 35.11 35.72 1.5M
2025-02-07 35.27 35.98 35.16 35.59 2.1M
2025-02-06 34.51 35.33 34.50 35.31 1.4M
2025-02-05 35.42 35.48 34.45 34.85 1.2M
2025-01-27 34.69 35.70 34.69 35.21 2.3M
2025-01-24 34.08 34.66 34.00 34.66 1.7M
2025-01-23 34.53 34.85 34.15 34.32 2.4M
2025-01-22 35.77 35.90 33.99 34.08 4.5M
2025-01-21 37.35 37.48 35.96 36.04 3.1M
2025-01-20 37.40 37.75 36.80 37.30 3.3M
2025-01-17 39.20 39.20 36.64 38.45 6.2M
2025-01-16 40.23 41.47 40.14 40.46 0.9M
2025-01-15 40.00 41.66 39.63 40.21 1.4M
2025-01-14 38.38 39.89 38.27 39.89 1.1M
2025-01-13 37.50 38.76 37.50 38.37 0.7M
2025-01-10 40.15 40.35 38.61 38.62 1.0M
2025-01-09 41.41 41.41 39.88 40.32 1.2M
2025-01-08 40.40 41.85 39.68 41.30 1.3M
2025-01-07 41.15 41.55 40.03 40.62 1.3M
2025-01-06 40.41 41.35 40.02 41.02 1.5M
2025-01-03 42.35 43.30 40.20 40.41 2.6M
2025-01-02 41.29 43.19 41.14 42.34 2.9M