飞凯材料

300398
🏛️ 中国 →
25.67
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
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
2022-12-30 17.05 17.27 16.96 17.17 4.9M
2022-12-29 17.05 17.23 16.93 17.03 5.1M
2022-12-28 17.51 17.51 17.03 17.09 6.9M
2022-12-27 17.70 17.75 17.30 17.51 7.3M
2022-12-26 17.08 17.99 17.02 17.71 10.6M
2022-12-23 17.68 17.86 16.88 17.01 10.5M
2022-12-22 18.35 18.39 17.83 17.88 9.3M
2022-12-21 18.19 18.49 17.94 18.40 14.4M
2022-12-20 17.91 18.20 17.62 18.13 9.7M
2022-12-19 18.47 18.47 17.82 18.02 13.8M
2022-12-16 17.60 18.54 17.40 18.47 25.5M
2022-12-15 17.05 18.02 17.05 17.80 15.1M
2022-12-14 17.48 18.16 17.38 17.55 20.3M
2022-12-13 17.39 17.48 16.90 16.94 7.9M
2022-12-12 17.26 17.55 17.02 17.39 7.5M
2022-12-09 17.22 17.47 17.19 17.25 6.0M
2022-12-08 17.39 17.42 17.19 17.22 6.2M
2022-12-07 17.64 17.70 17.40 17.49 7.9M
2022-12-06 17.61 17.94 17.52 17.76 11.1M
2022-12-05 17.60 17.73 17.45 17.62 7.4M
2022-12-02 17.62 17.75 17.42 17.52 6.2M
2022-12-01 17.54 17.86 17.54 17.61 7.8M
2022-11-30 17.49 17.61 17.27 17.35 5.1M
2022-11-29 17.03 17.52 17.03 17.49 6.3M
2022-11-28 16.95 17.15 16.87 17.03 4.8M
2022-11-25 17.60 17.73 17.16 17.23 8.0M
2022-11-24 17.70 17.94 17.60 17.74 5.9M
2022-11-23 17.98 18.03 17.38 17.72 8.4M
2022-11-22 18.26 18.55 17.83 17.88 9.2M
2022-11-21 18.26 18.65 18.21 18.35 7.4M
2022-11-18 18.76 19.13 18.39 18.51 11.7M
2022-11-17 18.64 18.87 18.28 18.85 10.2M
2022-11-16 18.90 19.00 18.60 18.68 11.5M
2022-11-15 18.50 19.05 18.36 19.05 17.9M
2022-11-14 18.44 18.80 18.16 18.40 11.1M
2022-11-11 18.26 18.67 18.05 18.45 15.8M
2022-11-10 18.05 18.18 17.73 17.81 7.3M
2022-11-09 18.18 18.40 18.01 18.15 6.3M
2022-11-08 18.37 18.48 18.00 18.22 7.1M
2022-11-07 18.38 18.70 18.26 18.37 10.4M
2022-11-04 18.27 18.55 18.13 18.45 11.9M
2022-11-03 17.88 18.35 17.80 18.28 10.9M
2022-11-02 17.55 18.20 17.48 18.01 12.5M
2022-11-01 17.32 17.54 16.91 17.51 8.5M
2022-10-31 16.70 17.25 16.55 17.08 7.4M
2022-10-28 17.45 17.64 16.62 16.67 10.3M
2022-10-27 17.80 17.84 17.41 17.44 9.2M
2022-10-26 17.00 17.99 16.51 17.80 14.8M
2022-10-25 18.15 18.33 17.58 17.61 13.3M
2022-10-24 17.89 18.93 17.85 18.35 16.5M
2022-10-21 18.06 18.06 17.54 17.69 7.3M
2022-10-20 17.58 18.38 17.31 18.05 11.3M
2022-10-19 17.68 17.94 17.60 17.65 4.8M
2022-10-18 18.00 18.07 17.62 17.78 5.8M
2022-10-17 17.43 18.02 17.40 17.87 8.0M
2022-10-14 17.39 17.67 17.27 17.59 7.9M
2022-10-13 16.86 17.47 16.82 17.19 8.8M
2022-10-12 16.16 17.03 16.13 17.00 7.4M
2022-10-11 16.25 16.41 16.10 16.29 4.5M
2022-10-10 16.89 16.92 16.07 16.21 7.1M
2022-09-30 17.17 17.22 16.71 16.72 6.3M
2022-09-29 17.42 17.50 16.96 17.12 6.2M
2022-09-28 17.84 17.96 17.20 17.20 8.3M
2022-09-27 17.75 18.12 17.75 18.07 7.3M
2022-09-26 17.72 18.16 17.63 17.70 5.9M
2022-09-23 18.67 18.82 17.90 17.93 7.2M
2022-09-22 18.47 18.98 18.47 18.73 4.0M
2022-09-21 18.53 18.82 18.16 18.68 5.1M
2022-09-20 18.66 18.88 18.52 18.72 4.9M
2022-09-19 18.71 19.00 18.27 18.51 6.9M
2022-09-16 19.18 19.37 18.60 18.60 8.5M
2022-09-15 20.44 20.53 19.03 19.24 13.1M
2022-09-14 20.40 20.57 20.10 20.40 7.3M
2022-09-13 20.65 21.16 20.65 20.83 7.4M
2022-09-09 20.45 20.68 20.33 20.51 5.7M
2022-09-08 21.03 21.07 20.40 20.45 8.7M
2022-09-07 20.95 21.40 20.82 21.03 11.8M
2022-09-06 20.65 20.99 20.44 20.97 11.5M
2022-09-05 20.24 20.70 20.00 20.63 10.7M
2022-09-02 20.24 20.43 20.02 20.35 8.5M
2022-09-01 20.05 20.35 20.00 20.09 7.6M
2022-08-31 20.80 20.88 20.00 20.08 11.4M
2022-08-30 20.98 21.19 20.52 20.79 8.7M
2022-08-29 20.65 21.12 20.60 20.84 9.7M
2022-08-26 21.59 21.88 21.00 21.09 11.7M
2022-08-25 21.50 21.72 20.82 21.37 12.0M
2022-08-24 22.81 22.98 21.35 21.40 18.6M
2022-08-23 22.96 23.19 22.66 22.85 9.5M
2022-08-22 22.48 23.30 22.39 23.07 11.0M
2022-08-19 23.71 24.03 22.77 22.77 19.4M
2022-08-18 23.28 24.00 23.11 23.93 21.4M
2022-08-17 23.41 23.56 22.95 23.46 17.1M
2022-08-16 23.90 23.99 23.38 23.49 19.9M
2022-08-15 24.24 24.49 23.90 23.99 18.4M
2022-08-12 24.78 24.83 24.01 24.16 23.8M
2022-08-11 24.80 25.08 24.57 24.75 22.6M
2022-08-10 23.63 25.20 23.41 24.88 37.0M
2022-08-09 24.01 24.08 23.51 23.93 21.2M
2022-08-08 24.04 24.55 23.54 24.15 37.4M
2022-08-05 23.27 24.85 23.02 24.24 50.3M
2022-08-04 23.00 23.50 22.76 23.00 30.3M
2022-08-03 22.90 24.05 22.72 22.84 42.4M
2022-08-02 22.85 23.09 22.00 22.57 31.3M
2022-08-01 21.11 23.50 20.75 23.50 37.5M
2022-07-29 21.06 21.41 20.93 21.12 13.8M
2022-07-28 20.42 21.30 20.41 21.03 16.9M
2022-07-27 20.48 20.57 20.13 20.26 8.6M
2022-07-26 20.36 20.57 19.86 20.57 8.7M
2022-07-25 20.90 21.28 20.31 20.44 9.4M
2022-07-22 21.25 21.60 20.63 20.88 10.9M
2022-07-21 21.13 21.61 20.97 21.25 11.6M
2022-07-20 20.95 21.48 20.91 21.24 10.6M
2022-07-19 20.72 21.06 20.64 21.00 10.0M
2022-07-18 20.56 20.86 20.21 20.73 11.6M
2022-07-15 20.78 21.05 20.60 20.61 10.8M
2022-07-14 20.62 21.23 20.46 20.79 12.6M
2022-07-13 20.66 20.85 20.34 20.70 9.3M
2022-07-12 21.45 21.48 20.64 20.65 11.2M
2022-07-11 22.17 22.17 21.01 21.28 15.1M
2022-07-08 22.50 22.68 21.97 22.20 11.7M
2022-07-07 22.14 23.10 21.71 22.36 20.9M
2022-07-06 22.30 22.64 21.80 22.08 15.4M
2022-07-05 22.84 22.93 21.92 22.35 16.1M
2022-07-04 22.86 22.94 22.35 22.69 18.3M
2022-07-01 23.10 23.49 22.67 23.15 16.9M
2022-06-30 22.55 23.17 22.55 22.86 17.2M
2022-06-29 22.90 23.45 22.38 22.48 19.2M
2022-06-28 22.66 23.50 22.41 23.30 20.0M
2022-06-27 22.70 23.10 22.40 22.84 19.7M
2022-06-24 21.96 23.08 21.88 22.74 19.6M
2022-06-23 21.64 22.20 21.42 22.19 13.2M
2022-06-22 21.89 22.12 21.61 21.70 11.5M
2022-06-21 22.35 22.36 21.68 21.89 13.0M
2022-06-20 22.17 22.51 21.59 22.36 18.1M
2022-06-17 21.75 22.35 21.73 21.89 19.6M
2022-06-16 21.49 22.30 21.45 22.15 17.5M
2022-06-15 21.31 22.13 21.16 21.51 18.4M
2022-06-14 21.32 21.38 20.63 21.32 11.8M
2022-06-13 20.89 21.63 20.78 21.52 15.2M
2022-06-10 20.40 21.19 20.33 21.13 15.4M
2022-06-09 20.80 21.04 20.29 20.39 13.3M
2022-06-08 20.60 21.14 20.33 20.98 18.3M
2022-06-07 21.75 21.87 20.58 20.68 30.7M
2022-06-06 21.69 22.40 21.58 21.72 31.8M
2022-06-02 21.25 21.86 21.12 21.69 13.8M
2022-06-01 21.50 21.71 21.13 21.35 7.7M
2022-05-31 21.27 21.56 20.44 21.50 10.6M
2022-05-30 20.63 21.25 20.32 21.21 10.2M
2022-05-27 21.11 21.43 20.40 20.65 10.9M
2022-05-26 21.98 21.99 20.70 20.99 12.6M
2022-05-25 21.25 21.89 21.25 21.61 8.8M
2022-05-24 22.80 22.86 21.18 21.25 14.3M
2022-05-23 22.31 22.94 21.16 22.73 21.2M
2022-05-20 23.20 23.80 23.02 23.23 8.5M
2022-05-19 22.80 23.35 22.69 23.20 12.2M
2022-05-18 23.31 23.86 23.15 23.44 8.3M
2022-05-17 22.80 23.70 22.56 23.37 11.4M
2022-05-16 23.29 23.68 22.60 23.10 10.7M
2022-05-13 23.77 23.90 23.00 23.09 10.3M
2022-05-12 23.29 23.67 22.87 23.64 10.6M
2022-05-11 22.90 24.38 22.81 23.43 17.0M
2022-05-10 21.78 23.09 21.78 23.02 12.1M
2022-05-09 21.79 22.49 21.56 22.27 9.2M
2022-05-06 21.01 22.00 20.90 21.88 11.7M
2022-05-05 21.36 21.98 21.10 21.72 13.8M
2022-04-29 21.18 21.51 20.73 21.35 14.0M
2022-04-28 20.89 21.25 20.43 20.72 12.3M
2022-04-27 19.50 21.05 19.45 20.89 17.4M
2022-04-26 19.82 20.58 19.30 19.83 16.5M
2022-04-25 21.18 21.28 19.50 19.50 16.0M
2022-04-22 22.26 22.60 21.64 21.87 11.0M
2022-04-21 22.99 23.72 22.50 22.71 14.0M
2022-04-20 25.00 25.39 23.32 23.44 14.7M
2022-04-19 25.37 25.57 24.47 24.90 12.8M
2022-04-18 24.48 25.70 24.48 25.40 11.4M
2022-04-15 24.52 25.25 24.10 24.85 11.6M
2022-04-14 24.27 25.26 24.27 25.04 13.3M
2022-04-13 24.77 24.95 23.77 23.88 11.1M
2022-04-12 24.48 24.94 24.03 24.82 10.2M
2022-04-11 25.53 25.82 24.30 24.48 15.1M
2022-04-08 25.16 26.28 25.16 25.83 16.1M
2022-04-07 26.30 26.42 24.95 25.15 19.6M
2022-04-06 26.69 27.16 26.14 26.66 18.7M
2022-04-01 28.80 29.09 26.60 26.66 32.1M
2022-03-31 31.00 31.49 29.38 29.46 30.2M
2022-03-30 28.49 29.28 28.30 28.99 13.6M
2022-03-29 30.03 30.30 28.10 28.49 22.3M
2022-03-28 29.51 31.00 29.30 30.23 18.3M
2022-03-25 29.99 31.94 29.85 30.15 27.9M
2022-03-24 31.13 31.13 29.42 29.75 21.1M
2022-03-23 31.00 31.59 30.40 31.19 21.5M
2022-03-22 29.88 31.88 29.52 31.60 40.6M
2022-03-21 28.80 30.19 28.39 29.90 27.8M
2022-03-18 29.96 29.96 28.52 28.81 26.8M
2022-03-17 27.71 30.66 27.40 29.99 43.5M
2022-03-16 28.96 28.97 25.58 27.80 34.8M
2022-03-15 29.25 29.60 27.80 28.00 30.4M
2022-03-14 29.95 30.76 28.97 29.55 39.1M
2022-03-11 31.00 33.45 29.74 30.03 56.9M
2022-03-10 30.58 31.88 29.52 31.75 46.5M
2022-03-09 27.80 30.01 27.26 29.95 44.9M
2022-03-08 27.70 29.05 26.72 28.28 31.0M
2022-03-07 28.36 28.74 27.12 27.38 23.4M
2022-03-04 29.00 29.99 28.00 28.35 32.7M
2022-03-03 29.01 31.08 28.48 29.08 42.0M
2022-03-02 27.48 30.30 26.80 29.27 38.8M
2022-03-01 27.53 27.80 26.71 27.40 23.5M
2022-02-28 27.71 28.66 26.75 28.00 34.5M
2022-02-25 25.40 27.47 25.20 27.06 37.9M
2022-02-24 25.45 26.10 24.18 24.98 29.1M
2022-02-23 24.26 25.97 24.18 25.55 28.3M
2022-02-22 24.50 24.53 23.38 24.09 20.8M
2022-02-21 24.61 25.14 24.18 25.00 19.4M
2022-02-18 24.25 24.95 24.20 24.47 17.0M
2022-02-17 24.57 25.41 24.46 24.56 17.1M
2022-02-16 24.97 25.58 24.38 24.91 22.4M
2022-02-15 24.66 25.20 24.05 25.07 22.1M
2022-02-14 25.30 26.45 24.80 25.06 34.7M
2022-02-11 25.00 25.23 24.05 24.27 19.6M
2022-02-10 24.91 26.00 24.73 25.31 28.5M
2022-02-09 23.28 25.36 23.05 25.03 40.1M
2022-02-08 23.18 23.54 22.67 23.45 21.9M
2022-02-07 23.37 23.83 22.90 23.36 20.7M
2022-01-28 23.74 24.25 22.93 23.08 25.8M
2022-01-27 24.22 24.76 23.20 23.64 32.6M
2022-01-26 24.12 24.78 23.63 24.00 22.3M
2022-01-25 25.78 26.15 24.00 24.13 33.4M
2022-01-24 25.67 26.29 25.36 25.70 32.4M
2022-01-21 29.53 29.87 26.20 26.40 62.9M
2022-01-20 32.88 33.53 28.23 28.85 76.2M
2022-01-19 31.08 31.96 30.06 31.16 53.0M
2022-01-18 34.00 34.33 30.33 30.51 79.0M
2022-01-17 34.00 37.37 32.60 35.79 86.3M
2022-01-14 29.40 34.55 29.40 32.57 84.8M
2022-01-13 27.47 32.18 27.47 30.00 75.9M
2022-01-12 29.13 29.66 27.70 28.22 52.9M
2022-01-11 32.20 32.25 28.45 28.75 79.0M
2022-01-10 26.68 30.24 26.51 30.24 67.2M
2022-01-07 26.35 27.30 25.10 25.20 45.6M
2022-01-06 28.50 31.50 25.68 27.76 69.7M
2022-01-05 26.45 28.80 25.58 28.56 62.4M
2022-01-04 28.80 28.88 24.89 26.45 70.6M