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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 50.44 51.37 50.30 50.50 0.7M
2023-12-28 49.26 51.65 49.07 50.63 1.1M
2023-12-27 51.43 51.61 49.36 49.59 1.0M
2023-12-26 52.65 52.65 51.50 51.63 0.7M
2023-12-25 52.55 53.58 51.38 52.78 0.8M
2023-12-22 55.85 55.85 52.36 52.97 1.5M
2023-12-21 55.20 55.98 54.00 55.92 0.8M
2023-12-20 55.20 56.39 54.98 55.37 0.7M
2023-12-19 55.88 56.97 54.89 55.45 1.2M
2023-12-18 53.75 56.36 53.14 55.95 1.4M
2023-12-15 54.20 55.10 53.62 53.97 0.7M
2023-12-14 52.67 56.62 52.40 54.35 1.6M
2023-12-13 53.27 53.46 52.21 52.35 0.4M
2023-12-12 54.05 54.05 52.99 53.21 0.4M
2023-12-11 51.90 53.96 51.28 53.79 0.8M
2023-12-08 53.37 53.79 52.00 52.11 0.7M
2023-12-07 54.60 54.95 52.61 53.79 1.0M
2023-12-06 51.80 54.40 51.41 54.40 1.2M
2023-12-05 51.79 52.78 51.38 51.82 0.6M
2023-12-04 53.56 53.92 52.05 52.12 1.0M
2023-12-01 54.30 54.56 53.33 53.79 1.0M
2023-11-30 54.26 55.00 53.40 54.54 1.1M
2023-11-29 53.05 54.97 52.72 54.26 1.8M
2023-11-28 52.79 53.31 52.43 52.95 0.6M
2023-11-27 53.35 53.35 51.76 52.95 1.0M
2023-11-24 53.20 53.66 52.61 53.55 0.7M
2023-11-23 52.03 53.35 51.89 53.31 0.8M
2023-11-22 52.79 52.80 52.00 52.18 0.6M
2023-11-21 52.67 53.57 52.54 52.91 0.8M
2023-11-20 53.75 54.00 52.10 52.67 1.4M
2023-11-17 53.40 53.77 53.24 53.77 0.5M
2023-11-16 53.72 54.00 53.40 53.60 0.6M
2023-11-15 54.98 55.07 53.88 53.90 1.2M
2023-11-14 54.15 54.97 54.00 54.56 0.5M
2023-11-13 54.00 54.51 53.51 54.13 0.6M
2023-11-10 54.34 54.34 53.60 53.90 0.5M
2023-11-09 54.70 55.30 54.20 54.36 0.5M
2023-11-08 54.24 55.42 53.61 54.68 1.0M
2023-11-07 54.68 54.77 53.38 54.41 0.9M
2023-11-06 53.84 54.85 53.40 54.78 0.8M
2023-11-03 52.74 54.11 52.74 53.65 0.7M
2023-11-02 53.87 54.09 52.60 53.00 0.6M
2023-11-01 53.69 54.50 53.31 53.87 0.7M
2023-10-31 55.01 55.01 53.16 53.69 1.1M
2023-10-30 56.63 56.97 54.10 55.05 2.4M
2023-10-27 54.93 58.24 54.93 57.90 0.9M
2023-10-26 55.21 56.08 55.08 55.20 0.8M
2023-10-25 58.30 58.72 55.44 55.75 1.0M
2023-10-24 56.18 58.17 55.75 57.87 1.0M
2023-10-23 57.86 58.10 55.47 56.18 0.9M
2023-10-20 58.63 59.28 57.67 57.93 0.6M
2023-10-19 58.30 59.10 57.61 58.92 0.6M
2023-10-18 59.54 59.70 58.80 58.82 0.3M
2023-10-17 59.69 60.47 59.20 59.84 0.6M
2023-10-16 60.38 61.00 59.39 59.69 0.7M
2023-10-13 62.15 62.20 60.22 60.38 0.6M
2023-10-12 63.39 64.47 62.34 62.46 0.5M
2023-10-11 64.63 64.95 63.08 63.37 0.6M
2023-10-10 66.50 66.91 63.52 64.65 0.7M
2023-10-09 69.35 69.40 66.33 66.56 0.6M
2023-09-28 69.32 69.89 68.64 69.42 0.3M
2023-09-27 67.21 69.89 67.03 69.43 0.6M
2023-09-26 67.17 68.10 66.81 67.41 0.4M
2023-09-25 67.30 67.44 66.10 67.31 0.5M
2023-09-22 67.13 67.75 66.25 67.22 0.3M
2023-09-21 66.95 67.55 66.12 67.19 0.4M
2023-09-20 67.48 67.48 66.70 67.12 0.2M
2023-09-19 67.22 67.59 66.34 67.48 0.4M
2023-09-18 66.01 67.38 65.50 67.24 0.3M
2023-09-15 68.33 68.33 66.30 66.75 0.5M
2023-09-14 68.77 69.67 67.68 68.27 0.5M
2023-09-13 69.62 70.38 68.81 69.07 0.2M
2023-09-12 69.97 70.43 68.70 69.99 0.4M
2023-09-11 67.23 70.26 67.23 69.89 0.7M
2023-09-08 67.99 68.59 66.61 67.60 0.5M
2023-09-07 68.54 69.16 67.85 67.86 0.4M
2023-09-06 69.63 69.66 68.38 68.57 0.4M
2023-09-05 69.20 70.99 69.20 70.01 0.5M
2023-09-04 68.86 70.30 68.68 69.83 0.7M
2023-09-01 68.02 69.50 67.92 68.59 0.5M
2023-08-31 67.77 68.45 67.12 67.83 0.4M
2023-08-30 67.39 69.20 67.35 67.66 0.6M
2023-08-29 66.33 68.37 66.13 67.27 0.9M
2023-08-28 71.63 72.20 67.09 67.22 0.9M
2023-08-25 71.00 71.07 67.50 68.67 1.0M
2023-08-24 68.82 72.25 68.82 71.07 0.7M
2023-08-23 69.24 71.01 68.21 69.93 0.8M
2023-08-22 70.18 70.94 68.81 69.30 0.9M
2023-08-21 70.28 71.64 70.09 70.18 0.5M
2023-08-18 72.30 72.55 70.20 70.28 0.6M
2023-08-17 70.80 73.33 70.11 72.30 0.6M
2023-08-16 74.03 74.99 71.00 71.38 0.8M
2023-08-15 74.33 76.60 73.12 74.41 0.5M
2023-08-14 74.02 74.89 72.67 74.34 0.5M
2023-08-11 76.15 76.79 74.74 75.03 0.7M
2023-08-10 74.13 77.35 72.90 76.15 1.2M
2023-08-09 72.57 74.79 72.38 74.13 0.5M
2023-08-08 73.65 73.94 72.03 73.10 0.5M
2023-08-07 73.13 74.79 72.73 73.55 0.6M
2023-08-04 74.81 75.21 73.08 73.56 0.6M
2023-08-03 73.14 76.30 72.00 74.81 1.4M
2023-08-02 73.05 74.78 72.60 73.14 1.1M
2023-08-01 76.51 76.87 73.27 73.89 1.5M
2023-07-31 70.36 77.26 68.30 77.26 2.5M
2023-07-28 70.65 71.06 69.55 70.24 0.9M
2023-07-27 72.70 73.39 70.30 71.01 1.2M
2023-07-26 74.92 75.29 72.11 72.70 0.9M
2023-07-25 75.00 76.18 74.20 75.29 0.9M
2023-07-24 77.50 79.00 74.51 74.80 1.6M
2023-07-21 70.20 77.69 69.66 77.51 1.8M
2023-07-20 70.44 71.25 69.30 70.63 0.8M
2023-07-19 69.95 71.45 68.53 70.40 0.9M
2023-07-18 66.04 72.20 65.66 70.12 1.6M
2023-07-17 66.70 66.82 65.23 65.90 0.7M
2023-07-14 67.55 68.18 66.15 66.88 0.8M
2023-07-13 68.62 68.98 67.50 68.01 0.8M
2023-07-12 67.87 69.86 66.98 68.68 1.8M
2023-07-11 66.07 69.63 66.07 68.70 2.8M
2023-07-10 62.83 63.70 62.12 63.30 0.6M
2023-07-07 62.69 64.39 62.01 62.99 0.5M
2023-07-06 63.55 63.80 62.78 62.92 0.4M
2023-07-05 64.48 64.48 63.20 63.35 0.5M
2023-07-04 63.99 65.47 62.70 64.64 1.0M
2023-07-03 62.81 64.78 59.66 64.66 2.1M
2023-06-30 66.60 66.73 62.80 63.09 1.4M
2023-06-29 66.36 66.78 65.50 66.32 0.5M
2023-06-28 65.20 66.40 64.92 66.23 0.7M
2023-06-27 63.65 66.04 63.34 65.19 0.7M
2023-06-26 64.00 64.98 63.30 63.46 0.5M
2023-06-21 64.61 65.57 64.30 64.38 0.5M
2023-06-20 65.00 65.59 64.20 65.00 0.4M
2023-06-19 66.63 66.63 64.80 65.40 0.9M
2023-06-16 69.30 69.30 66.48 66.62 1.0M
2023-06-15 68.07 69.40 67.10 69.03 0.8M
2023-06-14 68.46 69.86 67.86 68.51 0.6M
2023-06-13 68.82 68.82 67.10 68.08 0.7M
2023-06-12 65.80 69.99 65.64 68.74 1.0M
2023-06-09 67.40 68.15 65.80 65.94 0.5M
2023-06-08 66.56 67.35 65.65 67.04 0.5M
2023-06-07 67.63 67.63 66.15 66.90 0.6M
2023-06-06 68.00 68.99 66.31 66.56 0.4M
2023-06-05 66.84 68.50 65.50 67.37 0.6M
2023-06-02 64.83 67.35 64.50 66.74 0.8M
2023-06-01 63.63 67.57 63.61 64.83 1.1M
2023-05-31 67.21 67.26 65.53 66.09 0.6M
2023-05-30 68.65 69.63 66.30 67.25 0.7M
2023-05-29 71.44 71.44 67.60 68.92 1.0M
2023-05-26 71.00 71.99 69.86 71.79 0.6M
2023-05-25 70.00 70.87 68.83 69.97 0.6M
2023-05-24 71.54 71.95 70.10 70.45 0.4M
2023-05-23 72.47 73.38 71.58 71.62 0.5M
2023-05-22 70.80 74.15 70.50 72.48 0.8M
2023-05-19 69.75 72.04 68.88 71.60 0.7M
2023-05-18 70.00 70.49 68.80 69.70 0.6M
2023-05-17 69.70 70.75 67.90 70.60 0.8M
2023-05-16 69.30 70.96 69.00 69.78 0.7M
2023-05-15 68.51 69.94 67.51 69.50 0.9M
2023-05-12 68.95 70.47 68.05 69.37 0.5M
2023-05-11 68.88 70.20 67.92 68.95 0.6M
2023-05-10 69.01 70.00 68.61 68.90 0.6M
2023-05-09 70.32 70.80 69.38 69.52 0.5M
2023-05-08 71.35 71.69 69.60 70.32 0.6M
2023-05-05 74.79 74.79 70.54 71.45 1.2M
2023-05-04 77.36 77.48 73.32 74.20 1.0M
2023-04-28 80.38 80.38 75.00 77.59 1.2M
2023-04-27 75.49 79.00 75.02 78.43 0.6M
2023-04-26 74.00 76.88 72.90 75.67 0.7M
2023-04-25 75.42 76.80 73.38 74.00 0.8M
2023-04-24 78.48 79.29 75.34 75.73 0.8M
2023-04-21 77.20 82.49 76.32 79.29 0.8M
2023-04-20 78.17 78.17 76.11 77.45 0.5M
2023-04-19 79.97 80.28 77.47 78.00 0.6M
2023-04-18 79.60 80.58 78.00 80.18 0.5M
2023-04-17 77.54 80.86 77.54 80.08 0.8M
2023-04-14 78.76 79.20 76.42 77.02 0.6M
2023-04-13 79.22 80.95 78.50 78.60 0.3M
2023-04-12 80.63 81.53 78.73 79.58 0.5M
2023-04-11 82.66 83.50 80.34 80.50 0.6M
2023-04-10 84.79 84.84 82.00 82.62 0.3M
2023-04-07 83.18 85.50 81.84 84.80 0.8M
2023-04-06 81.20 84.82 80.50 82.89 0.9M
2023-04-04 80.01 81.99 80.01 81.62 1.2M
2023-04-03 81.70 82.30 79.58 81.70 1.4M
2023-03-31 84.40 85.88 81.01 82.68 1.0M
2023-03-30 76.41 84.17 76.20 84.17 1.2M
2023-03-29 76.62 76.81 74.90 76.52 0.5M
2023-03-28 74.23 76.47 74.03 74.99 0.8M
2023-03-27 76.75 76.75 73.64 74.06 0.7M
2023-03-24 76.89 78.20 76.00 76.56 0.6M
2023-03-23 78.68 80.00 76.28 76.74 1.1M
2023-03-22 77.78 78.62 77.17 77.92 0.6M
2023-03-21 75.43 78.29 74.16 77.88 1.0M
2023-03-20 77.00 77.48 74.38 74.68 1.2M
2023-03-17 76.40 78.05 76.05 77.00 0.6M
2023-03-16 76.48 78.44 75.51 76.98 1.0M
2023-03-15 76.95 78.00 75.80 76.00 0.6M
2023-03-14 78.77 78.77 76.62 76.89 0.6M
2023-03-13 77.24 79.35 77.24 78.24 0.7M
2023-03-10 78.00 79.24 77.13 78.27 0.6M
2023-03-09 79.86 81.12 78.00 79.46 0.8M
2023-03-08 80.62 80.90 78.88 79.94 0.9M
2023-03-07 83.70 83.70 80.29 81.00 0.7M
2023-03-06 81.71 84.10 81.04 83.75 1.2M
2023-03-03 82.62 82.80 81.10 81.74 1.1M
2023-03-02 84.83 85.24 81.78 82.05 1.8M
2023-03-01 85.37 87.03 84.20 84.64 0.7M
2023-02-28 87.00 87.15 84.50 85.37 1.0M
2023-02-27 83.87 87.40 82.62 86.41 1.7M
2023-02-24 86.29 86.50 83.33 83.70 1.4M
2023-02-23 83.49 89.57 82.90 87.11 1.8M
2023-02-22 82.31 85.38 82.31 84.80 2.0M
2023-02-21 84.08 84.08 80.60 83.00 2.1M
2023-02-20 81.84 88.00 79.16 85.27 4.0M
2023-02-17 73.17 81.27 73.00 81.27 2.6M
2023-02-16 79.30 79.46 73.32 73.88 2.4M
2023-02-15 79.94 80.42 76.50 78.51 3.4M
2023-02-14 75.65 80.05 75.65 80.05 3.2M
2023-02-13 67.97 73.50 67.50 72.77 2.6M
2023-02-10 70.45 70.52 67.80 68.09 1.0M
2023-02-09 68.29 70.25 68.00 70.18 1.4M
2023-02-08 68.90 69.20 67.52 68.28 0.9M
2023-02-07 67.09 68.92 66.96 68.85 1.8M
2023-02-06 67.88 68.07 65.62 67.50 2.0M
2023-02-03 68.90 68.90 66.84 68.52 1.5M
2023-02-02 68.86 69.93 67.65 69.11 1.9M
2023-02-01 66.19 69.44 66.19 68.87 1.9M
2023-01-31 68.19 68.19 65.50 66.50 1.7M
2023-01-30 67.95 68.24 67.50 68.09 0.9M
2023-01-20 67.52 68.28 66.89 67.27 0.7M
2023-01-19 67.77 68.66 67.25 67.72 0.6M
2023-01-18 69.62 70.60 67.86 68.04 0.8M
2023-01-17 71.07 71.07 68.00 69.80 1.2M
2023-01-16 72.79 73.19 70.00 70.27 1.3M
2023-01-13 72.51 73.30 71.34 72.30 1.6M
2023-01-12 73.48 73.88 70.58 72.00 0.9M
2023-01-11 71.82 73.35 71.60 72.97 0.7M
2023-01-10 70.56 72.76 69.68 72.43 1.0M
2023-01-09 69.05 70.77 68.46 70.34 1.3M
2023-01-06 69.99 70.60 68.68 68.95 0.8M
2023-01-05 69.34 70.80 68.70 70.07 0.7M
2023-01-04 68.69 70.90 68.31 69.53 0.9M
2023-01-03 67.99 70.18 66.00 68.76 0.9M