飞凯材料

300398
🏛️ 中国 →
25.27
最后更新: 2025-09-26
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
2021-12-31 22.11 24.82 21.44 24.16 41.3M
2021-12-30 21.74 22.06 21.59 21.80 10.3M
2021-12-29 21.73 22.43 21.57 21.90 13.3M
2021-12-28 21.16 22.16 21.00 21.89 14.1M
2021-12-27 21.12 21.89 20.80 21.04 11.0M
2021-12-24 21.27 22.17 21.04 21.06 17.2M
2021-12-23 20.98 22.97 20.95 21.71 33.4M
2021-12-22 19.90 20.16 19.74 19.90 7.3M
2021-12-21 19.86 20.23 19.61 19.98 5.3M
2021-12-20 20.47 20.69 19.83 19.84 8.4M
2021-12-17 21.26 21.40 20.33 20.49 13.3M
2021-12-16 21.22 22.50 21.22 21.30 13.5M
2021-12-15 21.90 22.63 21.27 21.30 13.8M
2021-12-14 21.57 22.07 21.32 21.96 12.1M
2021-12-13 21.30 21.74 21.17 21.71 10.9M
2021-12-10 21.00 21.56 20.72 21.40 10.7M
2021-12-09 21.08 21.97 20.88 21.22 13.5M
2021-12-08 20.74 21.25 20.40 21.12 12.1M
2021-12-07 21.62 21.74 20.10 20.49 16.7M
2021-12-06 22.20 22.82 21.39 21.46 20.5M
2021-12-03 20.51 22.16 20.44 22.00 22.4M
2021-12-02 21.55 21.72 20.40 20.44 18.2M
2021-12-01 20.24 22.53 20.24 21.53 27.0M
2021-11-30 20.39 20.65 20.02 20.30 10.4M
2021-11-29 19.57 20.59 19.54 20.48 12.9M
2021-11-26 19.61 20.16 19.45 19.90 10.2M
2021-11-25 19.70 19.85 19.50 19.69 6.5M
2021-11-24 19.98 19.98 19.62 19.70 7.6M
2021-11-23 20.04 20.26 19.59 19.98 13.7M
2021-11-22 19.28 20.08 19.22 19.91 13.8M
2021-11-19 19.06 19.53 19.04 19.29 8.0M
2021-11-18 19.30 19.90 19.01 19.03 9.1M
2021-11-17 19.19 19.47 18.91 19.39 9.1M
2021-11-16 19.02 19.33 18.71 18.77 8.6M
2021-11-15 19.45 19.57 19.14 19.20 6.9M
2021-11-12 19.11 19.50 19.00 19.48 10.1M
2021-11-11 19.11 19.60 18.80 19.19 11.8M
2021-11-10 18.93 19.34 18.73 19.27 8.6M
2021-11-09 18.67 19.15 18.53 18.98 7.7M
2021-11-08 18.99 19.13 18.46 18.68 9.6M
2021-11-05 18.99 19.42 18.83 19.15 12.5M
2021-11-04 18.71 18.87 18.50 18.76 7.5M
2021-11-03 18.58 18.96 18.28 18.63 9.0M
2021-11-02 18.26 19.19 18.25 18.45 15.2M
2021-11-01 17.99 18.25 17.67 18.18 10.6M
2021-10-29 16.94 18.11 16.94 17.71 14.0M
2021-10-28 17.15 17.39 16.54 16.57 6.5M
2021-10-27 17.47 17.66 17.10 17.28 5.8M
2021-10-26 17.46 17.80 17.32 17.53 7.7M
2021-10-25 17.43 17.49 17.01 17.35 6.3M
2021-10-22 16.90 17.84 16.90 17.49 10.6M
2021-10-21 17.01 17.09 16.77 16.86 4.1M
2021-10-20 16.89 17.12 16.85 16.99 3.9M
2021-10-19 16.89 17.08 16.78 16.99 4.6M
2021-10-18 16.86 17.07 16.75 16.89 4.4M
2021-10-15 16.53 17.20 16.49 16.94 6.6M
2021-10-14 16.63 16.68 16.30 16.61 4.0M
2021-10-13 16.12 16.53 16.07 16.49 4.4M
2021-10-12 16.50 16.59 16.02 16.15 4.2M
2021-10-11 16.61 16.83 16.40 16.50 5.7M
2021-10-08 16.42 16.80 16.31 16.35 5.8M
2021-09-30 16.20 16.30 16.08 16.18 4.3M
2021-09-29 16.75 16.86 15.99 16.02 6.3M
2021-09-28 16.77 17.05 16.65 16.75 4.2M
2021-09-27 17.46 17.65 16.57 16.77 8.5M
2021-09-24 17.80 17.99 17.46 17.51 6.7M
2021-09-23 18.01 18.43 17.70 17.81 9.5M
2021-09-22 18.00 18.36 17.80 18.07 5.3M
2021-09-17 18.10 18.42 17.88 18.32 6.1M
2021-09-16 18.94 19.00 18.17 18.19 9.4M
2021-09-15 18.30 19.02 18.30 18.89 11.2M
2021-09-14 18.61 18.95 18.23 18.29 8.4M
2021-09-13 19.29 19.42 18.70 18.77 8.5M
2021-09-10 19.00 19.63 18.71 19.29 10.9M
2021-09-09 19.18 19.38 18.84 19.08 7.5M
2021-09-08 18.61 19.48 18.61 19.18 10.2M
2021-09-07 18.88 18.96 18.48 18.79 6.8M
2021-09-06 18.63 18.92 18.17 18.72 8.1M
2021-09-03 18.88 19.21 18.35 18.50 14.5M
2021-09-02 18.17 18.29 17.92 18.19 7.4M
2021-09-01 18.43 18.82 17.70 18.18 10.7M
2021-08-31 18.78 18.85 18.30 18.56 9.7M
2021-08-30 18.60 19.18 18.32 18.68 16.4M
2021-08-27 19.58 19.85 19.28 19.60 10.4M
2021-08-26 20.16 20.72 19.68 19.69 12.7M
2021-08-25 20.74 20.98 20.02 20.15 12.7M
2021-08-24 21.13 21.34 20.68 20.76 14.0M
2021-08-23 20.67 21.42 20.49 21.13 12.6M
2021-08-20 20.28 20.67 20.01 20.60 10.1M
2021-08-19 20.25 20.88 19.70 20.38 11.2M
2021-08-18 20.58 20.82 20.00 20.42 11.2M
2021-08-17 21.68 21.74 20.15 20.36 18.1M
2021-08-16 21.89 22.24 21.11 21.73 16.4M
2021-08-13 21.91 22.24 21.51 21.74 18.7M
2021-08-12 22.20 22.67 21.50 21.91 28.2M
2021-08-11 20.96 21.96 20.85 21.96 25.4M
2021-08-10 21.14 21.96 20.81 21.15 23.1M
2021-08-09 21.40 21.40 20.22 20.98 14.9M
2021-08-06 20.48 21.12 19.88 21.08 17.6M
2021-08-05 20.47 20.47 19.88 20.18 12.9M
2021-08-04 19.90 20.73 19.90 20.72 18.4M
2021-08-03 21.10 21.22 19.63 20.06 26.0M
2021-08-02 21.38 21.67 20.63 21.30 30.6M
2021-07-30 21.48 22.35 20.84 21.96 41.4M
2021-07-29 19.54 21.18 19.28 21.16 32.2M
2021-07-28 19.80 20.20 18.30 19.07 21.3M
2021-07-27 19.71 21.14 19.71 19.91 29.5M
2021-07-26 20.59 20.66 19.10 19.79 19.0M
2021-07-23 20.80 20.99 20.20 20.24 22.6M
2021-07-22 19.62 20.85 19.36 20.80 30.9M
2021-07-21 18.28 19.85 18.13 19.57 23.4M
2021-07-20 17.97 18.26 17.71 18.26 10.3M
2021-07-19 19.00 19.14 18.06 18.24 14.2M
2021-07-16 19.51 19.89 18.96 18.99 15.3M
2021-07-15 18.80 19.39 18.66 19.22 12.8M
2021-07-14 19.22 19.55 18.70 18.75 12.9M
2021-07-13 18.78 20.00 18.76 19.37 21.7M
2021-07-12 19.44 19.44 18.73 18.81 15.6M
2021-07-09 18.70 19.36 18.35 19.09 16.2M
2021-07-08 17.92 18.99 17.91 18.93 23.0M
2021-07-07 17.50 18.03 17.11 18.01 11.8M
2021-07-06 17.60 17.94 17.28 17.72 9.1M
2021-07-05 17.56 17.94 17.38 17.72 8.9M
2021-07-02 17.18 17.47 16.91 17.29 10.4M
2021-07-01 18.10 18.45 17.56 17.56 13.8M
2021-06-30 18.50 18.74 18.10 18.13 18.3M
2021-06-29 18.50 18.65 17.98 18.06 17.0M
2021-06-28 19.20 19.59 18.19 18.79 41.9M
2021-06-25 18.99 21.80 18.95 19.66 43.3M
2021-06-24 18.19 18.88 17.85 18.88 17.1M
2021-06-23 17.78 18.89 17.75 18.50 21.1M
2021-06-22 18.40 18.50 17.69 17.99 16.2M
2021-06-21 17.61 18.95 17.42 18.60 26.5M
2021-06-18 17.63 17.91 17.34 17.66 16.2M
2021-06-17 16.20 18.16 16.05 17.58 22.3M
2021-06-16 16.50 16.73 16.05 16.15 8.3M
2021-06-15 16.38 16.73 16.16 16.20 7.3M
2021-06-11 16.98 17.08 16.35 16.46 11.4M
2021-06-10 16.61 17.05 16.44 16.98 10.6M
2021-06-09 16.65 17.06 16.41 16.66 7.9M
2021-06-08 16.82 17.17 16.51 16.65 9.5M
2021-06-07 17.10 17.38 16.84 16.86 12.2M
2021-06-04 16.33 16.85 16.30 16.61 8.8M
2021-06-03 16.48 16.65 16.16 16.30 9.3M
2021-06-02 16.70 16.89 16.35 16.43 11.5M
2021-06-01 16.11 16.91 16.02 16.64 15.0M
2021-05-31 15.83 16.35 15.77 16.16 10.9M
2021-05-28 15.66 16.15 15.65 15.82 10.1M
2021-05-27 14.90 16.44 14.89 15.87 17.9M
2021-05-26 14.89 15.06 14.79 14.87 3.4M
2021-05-25 14.51 14.96 14.50 14.85 4.5M
2021-05-24 14.34 14.66 14.22 14.61 2.9M
2021-05-21 14.35 14.37 14.23 14.29 1.9M
2021-05-20 14.60 14.67 14.25 14.26 3.9M
2021-05-19 14.61 14.70 14.53 14.65 2.1M
2021-05-18 14.85 14.85 14.62 14.65 3.1M
2021-05-17 14.72 15.05 14.68 14.93 4.5M
2021-05-14 14.65 14.79 14.56 14.75 3.1M
2021-05-13 14.63 14.82 14.50 14.53 3.0M
2021-05-12 14.33 14.74 14.27 14.71 3.3M
2021-05-11 14.13 14.39 14.12 14.33 2.6M
2021-05-10 14.50 14.55 14.18 14.26 3.0M
2021-05-07 14.85 14.92 14.52 14.54 2.6M
2021-05-06 14.78 14.93 14.69 14.75 2.3M
2021-04-30 15.10 15.10 14.70 14.77 2.9M
2021-04-29 14.75 15.19 14.71 14.87 3.5M
2021-04-28 14.45 14.67 14.45 14.64 2.1M
2021-04-27 14.92 14.95 14.41 14.50 4.8M
2021-04-26 14.94 15.24 14.93 15.01 3.2M
2021-04-23 15.25 15.30 14.93 14.97 3.9M
2021-04-22 15.30 15.53 15.23 15.31 2.9M
2021-04-21 15.44 15.55 15.26 15.31 3.3M
2021-04-20 15.74 15.77 15.46 15.48 4.0M
2021-04-19 15.36 15.90 15.31 15.77 4.8M
2021-04-16 15.32 15.41 15.14 15.36 3.6M
2021-04-15 15.29 15.43 15.20 15.30 2.3M
2021-04-14 15.41 15.52 15.18 15.50 2.7M
2021-04-13 15.25 15.37 15.11 15.27 2.6M
2021-04-12 15.85 15.90 15.22 15.25 5.0M
2021-04-09 15.80 15.95 15.62 15.92 3.6M
2021-04-08 15.95 16.10 15.76 15.78 4.8M
2021-04-07 16.23 16.25 15.83 15.96 4.8M
2021-04-06 16.28 16.51 15.94 16.16 7.7M
2021-04-02 15.33 16.20 15.20 15.88 9.5M
2021-04-01 15.33 15.42 15.01 15.18 4.1M
2021-03-31 15.07 15.25 14.98 15.18 3.2M
2021-03-30 15.72 15.72 15.08 15.10 7.6M
2021-03-29 15.73 16.10 15.63 15.83 6.2M
2021-03-26 15.57 15.89 15.32 15.77 7.2M
2021-03-25 15.73 16.21 15.50 15.69 7.8M
2021-03-24 16.05 16.25 15.71 15.80 10.3M
2021-03-23 15.97 17.60 15.96 16.32 19.1M
2021-03-22 15.60 15.75 15.43 15.55 5.0M
2021-03-19 15.66 15.90 15.45 15.60 6.1M
2021-03-18 15.15 15.85 15.06 15.60 7.1M
2021-03-17 15.06 15.88 15.02 15.52 7.8M
2021-03-16 14.69 14.92 14.54 14.92 3.4M
2021-03-15 14.38 14.65 14.37 14.47 2.4M
2021-03-12 14.80 14.83 14.45 14.54 3.0M
2021-03-11 14.44 14.91 14.25 14.81 4.2M
2021-03-10 15.36 15.43 14.42 14.45 5.4M
2021-03-09 15.52 15.66 14.90 15.21 4.8M
2021-03-08 15.75 15.84 15.35 15.39 5.0M
2021-03-05 15.20 15.90 15.11 15.88 6.0M
2021-03-04 15.55 15.98 15.46 15.50 7.5M
2021-03-03 15.32 15.53 15.21 15.45 3.5M
2021-03-02 15.76 15.89 15.31 15.39 6.0M
2021-03-01 14.89 15.43 14.89 15.40 4.6M
2021-02-26 14.86 15.29 14.74 14.85 3.7M
2021-02-25 15.75 15.75 15.04 15.10 5.0M
2021-02-24 15.20 15.89 15.15 15.51 5.7M
2021-02-23 15.35 15.69 15.17 15.25 4.1M
2021-02-22 15.60 16.09 15.48 15.48 7.2M
2021-02-19 14.94 15.47 14.94 15.44 4.6M
2021-02-18 14.70 15.20 14.70 15.00 4.5M
2021-02-10 14.45 14.52 14.23 14.46 2.9M
2021-02-09 14.06 14.49 14.06 14.33 3.4M
2021-02-08 14.10 14.35 13.91 14.05 3.1M
2021-02-05 14.30 14.67 14.02 14.11 3.9M
2021-02-04 14.55 14.84 13.80 14.17 6.3M
2021-02-03 15.11 15.36 14.61 14.75 3.6M
2021-02-02 15.02 15.54 15.02 15.23 4.8M
2021-02-01 14.53 14.95 14.51 14.91 3.3M
2021-01-29 15.26 15.28 14.51 14.79 5.5M
2021-01-28 15.40 15.60 15.09 15.11 5.0M
2021-01-27 16.09 16.23 15.41 15.50 7.8M
2021-01-26 16.70 16.97 16.01 16.20 7.5M
2021-01-25 16.90 17.16 16.57 16.70 6.1M
2021-01-22 17.98 17.98 16.97 17.04 10.1M
2021-01-21 17.92 18.22 17.81 17.95 6.7M
2021-01-20 18.19 18.41 17.81 18.06 5.8M
2021-01-19 18.26 18.48 17.99 18.19 7.9M
2021-01-18 17.68 18.38 17.56 18.21 9.8M
2021-01-15 18.09 18.17 17.52 17.80 8.0M
2021-01-14 17.06 18.38 17.06 18.16 12.9M
2021-01-13 17.22 17.64 16.55 17.12 7.4M
2021-01-12 17.64 17.64 16.94 17.21 7.2M
2021-01-11 17.65 18.12 17.41 17.75 6.5M
2021-01-08 17.06 17.79 16.67 17.69 7.3M
2021-01-07 17.71 17.79 16.69 16.89 7.2M
2021-01-06 18.00 18.25 17.56 17.65 5.4M
2021-01-05 18.10 18.47 17.84 18.18 6.9M
2021-01-04 17.69 18.17 17.67 17.95 6.5M