飞荣达

300602
🏛️ 中国 →
32.26
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
09:30 34.08 34.73 34.08 34.32 3,351.7K
09:35 34.28 34.31 33.91 33.91 1,333.7K
09:40 33.92 34.06 33.79 33.80 1,695.7K
09:45 33.79 34.00 33.68 33.82 1,175.3K
09:50 33.80 33.80 33.43 33.43 1,366.3K
09:55 33.43 33.60 33.36 33.44 1,337.3K
10:00 33.44 33.61 33.34 33.43 963.9K
10:05 33.39 33.52 33.28 33.52 1,158.5K
10:10 33.51 33.51 33.15 33.20 1,042.2K
10:15 33.20 33.28 32.95 33.04 1,525.8K
10:20 33.06 33.13 32.92 33.07 982.0K
10:25 33.07 33.17 32.95 32.98 415.3K
10:30 33.00 33.10 32.92 32.97 734.6K
10:35 32.97 32.99 32.78 32.85 1,142.3K
10:40 32.85 32.95 32.80 32.95 482.0K
10:45 32.95 33.04 32.92 33.00 511.1K
10:50 33.01 33.09 32.90 33.04 426.1K
10:55 33.06 33.15 32.98 33.06 358.8K
11:00 33.10 33.23 33.08 33.14 311.8K
11:05 33.14 33.14 32.96 33.04 262.7K
11:10 33.04 33.07 32.94 33.02 267.4K
11:15 33.02 33.02 32.82 32.83 363.6K
11:20 32.83 32.83 32.73 32.75 667.3K
11:25 32.76 32.76 32.68 32.73 538.8K
11:30 32.73 32.73 32.73 32.73 0.1K
13:00 32.77 33.08 32.77 32.92 1,006.5K
13:05 32.92 32.99 32.82 32.95 319.5K
13:10 32.93 32.97 32.84 32.95 315.1K
13:15 32.97 33.04 32.95 32.99 289.4K
13:20 32.98 33.05 32.97 33.01 292.4K
13:25 33.01 33.05 32.91 32.91 435.4K
13:30 32.94 32.95 32.73 32.75 451.1K
13:35 32.76 32.76 32.67 32.67 481.6K
13:40 32.67 32.69 32.62 32.66 474.4K
13:45 32.65 32.70 32.57 32.70 734.1K
13:50 32.69 32.70 32.50 32.55 536.5K
13:55 32.59 32.63 32.49 32.49 442.7K
14:00 32.49 32.68 32.49 32.64 502.0K
14:05 32.64 32.66 32.55 32.63 231.2K
14:10 32.62 32.62 32.50 32.50 266.2K
14:15 32.50 32.60 32.48 32.54 398.3K
14:20 32.53 32.60 32.48 32.49 442.2K
14:25 32.48 32.51 32.40 32.49 539.9K
14:30 32.49 32.62 32.38 32.42 733.1K
14:35 32.40 32.55 32.35 32.35 540.9K
14:40 32.36 32.47 32.30 32.47 769.4K
14:45 32.48 32.57 32.41 32.43 605.6K
14:50 32.45 32.45 32.29 32.30 961.7K
14:55 32.30 32.30 32.22 32.24 451.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 33.84 34.84 32.22 32.26 35.0M
2025-09-25 34.00 35.14 33.51 34.19 34.4M
2025-09-24 34.17 34.58 33.14 34.00 35.9M
2025-09-23 35.26 35.88 33.37 34.22 48.1M
2025-09-22 34.03 35.61 33.66 35.26 56.8M
2025-09-19 35.55 35.79 33.73 33.95 57.2M
2025-09-18 32.37 38.00 31.73 35.69 95.3M
2025-09-17 30.99 33.00 30.88 32.39 54.6M
2025-09-16 29.86 31.05 29.55 30.73 42.9M
2025-09-15 29.49 29.90 28.92 29.43 21.7M
2025-09-12 29.51 30.17 29.29 29.70 26.4M
2025-09-11 28.45 29.75 28.21 29.65 30.4M
2025-09-10 28.20 29.04 28.10 28.46 22.7M
2025-09-09 28.43 28.80 27.59 27.81 19.6M
2025-09-08 28.84 29.24 28.28 28.63 21.0M
2025-09-05 28.39 29.02 27.90 28.98 23.2M
2025-09-04 29.77 30.15 27.30 27.88 30.6M
2025-09-03 30.27 30.58 29.48 29.64 23.2M
2025-09-02 32.10 32.24 29.87 30.10 41.6M
2025-09-01 33.01 33.35 31.88 32.10 30.4M
2025-08-29 32.93 33.16 32.10 32.80 33.6M
2025-08-28 31.64 33.08 31.60 32.95 44.6M
2025-08-27 32.50 34.47 32.29 32.29 62.0M
2025-08-26 33.25 34.40 32.75 32.88 43.3M
2025-08-25 33.00 34.38 32.49 33.52 57.4M
2025-08-22 32.63 33.60 32.37 32.80 53.2M
2025-08-21 35.02 36.27 32.60 33.57 59.0M
2025-08-20 34.40 34.84 32.88 34.48 55.1M
2025-08-19 34.79 36.33 33.82 35.24 74.5M
2025-08-18 30.41 34.99 29.91 34.60 75.8M
2025-08-15 29.30 31.35 29.29 30.06 58.1M
2025-08-14 29.75 30.45 28.68 29.58 43.3M
2025-08-13 29.20 30.16 28.67 29.75 55.3M
2025-08-12 28.12 31.08 27.65 29.75 80.5M
2025-08-11 28.30 28.98 27.30 28.23 59.4M
2025-08-08 26.30 28.23 26.24 27.91 54.3M
2025-08-07 27.23 27.64 26.27 26.48 41.1M
2025-08-06 26.75 28.74 26.75 27.04 59.4M
2025-08-05 24.81 27.56 24.81 26.71 57.6M
2025-08-04 23.55 25.18 23.55 24.66 31.0M
2025-08-01 23.72 24.48 23.55 23.81 22.0M
2025-07-31 23.28 24.18 23.28 23.57 20.8M
2025-07-30 23.40 23.56 22.96 23.28 15.4M
2025-07-29 23.31 24.39 23.30 23.95 19.2M
2025-07-28 23.05 23.63 22.95 23.40 15.1M
2025-07-25 23.00 23.04 22.62 22.94 10.4M
2025-07-24 23.18 23.45 22.79 23.04 14.7M
2025-07-23 23.08 23.48 22.90 23.23 14.2M
2025-07-22 23.70 24.45 23.11 23.33 22.8M
2025-07-21 23.12 23.34 22.84 23.16 13.8M
2025-07-18 23.47 24.58 23.13 23.20 25.4M
2025-07-17 22.70 23.65 22.62 23.55 19.6M
2025-07-16 22.95 22.96 22.47 22.74 12.5M
2025-07-15 22.80 23.34 22.70 22.97 20.9M
2025-07-14 22.82 23.10 22.58 22.89 16.4M
2025-07-11 23.01 23.38 22.50 22.64 24.3M
2025-07-10 22.51 23.80 22.24 22.96 27.8M
2025-07-09 22.43 22.96 22.31 22.66 23.0M
2025-07-08 21.12 22.83 21.12 22.60 34.6M
2025-07-07 21.14 21.66 21.00 21.11 8.7M
2025-07-04 20.97 21.76 20.96 21.30 20.4M
2025-07-03 20.65 21.18 20.63 21.15 10.0M
2025-07-02 20.92 20.94 20.49 20.71 9.5M
2025-07-01 21.10 21.18 20.70 20.97 11.2M
2025-06-30 20.84 21.30 20.70 21.21 13.2M
2025-06-27 20.75 21.22 20.62 20.84 15.2M
2025-06-26 20.81 21.10 20.58 20.64 19.4M
2025-06-25 20.05 21.11 20.00 20.79 30.5M
2025-06-24 19.12 20.35 19.04 20.13 24.7M
2025-06-23 18.40 19.19 18.32 19.09 11.2M
2025-06-20 18.80 19.44 18.55 18.55 11.5M
2025-06-19 18.66 19.39 18.60 18.78 12.4M
2025-06-18 18.29 18.62 18.16 18.60 7.0M
2025-06-17 18.30 18.50 18.21 18.36 5.1M
2025-06-16 18.05 18.46 18.03 18.30 5.2M
2025-06-13 18.55 18.61 18.03 18.10 8.6M
2025-06-12 18.63 18.89 18.55 18.65 5.3M
2025-06-11 18.71 18.99 18.60 18.63 5.8M
2025-06-10 19.01 19.12 18.50 18.68 7.6M
2025-06-09 19.12 19.25 19.02 19.05 6.4M
2025-06-06 19.11 19.18 18.90 19.05 7.2M
2025-06-05 18.77 19.24 18.63 19.22 10.2M
2025-06-04 18.58 18.89 18.40 18.76 6.2M
2025-06-03 18.38 18.67 18.20 18.62 5.8M
2025-05-30 18.77 18.80 18.34 18.37 7.2M
2025-05-29 18.54 18.95 18.54 18.90 7.0M
2025-05-28 18.59 18.85 18.42 18.51 5.0M
2025-05-27 18.90 18.90 18.52 18.58 6.1M
2025-05-26 18.56 18.94 18.50 18.88 6.0M
2025-05-23 18.92 19.17 18.60 18.64 8.4M
2025-05-22 19.21 19.40 18.93 18.96 8.1M
2025-05-21 19.52 19.58 19.15 19.21 11.7M
2025-05-20 20.30 20.32 19.44 19.73 18.6M
2025-05-19 19.70 20.41 19.20 20.20 15.4M
2025-05-16 19.48 19.80 19.42 19.66 8.0M
2025-05-15 20.11 20.13 19.44 19.53 11.6M
2025-05-14 20.30 20.40 19.92 20.13 10.1M
2025-05-13 20.68 20.75 20.12 20.18 11.9M
2025-05-12 20.23 20.49 20.17 20.45 12.1M
2025-05-09 20.30 20.34 19.78 19.90 9.9M
2025-05-08 20.10 20.47 20.10 20.34 12.1M
2025-05-07 20.59 20.78 19.98 20.24 17.9M
2025-05-06 19.79 20.43 19.71 20.25 18.5M
2025-04-30 19.00 19.66 18.93 19.48 17.0M
2025-04-29 18.80 19.18 18.68 18.93 10.0M
2025-04-28 19.05 19.47 18.87 18.93 12.0M
2025-04-25 18.88 19.54 18.67 19.06 17.5M
2025-04-24 19.36 19.45 18.61 18.70 16.5M
2025-04-23 19.16 19.65 19.13 19.49 17.0M
2025-04-22 19.13 19.37 18.90 18.90 12.0M
2025-04-21 18.95 19.22 18.70 19.18 12.0M
2025-04-18 18.46 19.03 18.42 18.91 11.9M
2025-04-17 18.30 18.97 18.30 18.53 9.4M
2025-04-16 19.02 19.40 18.33 18.58 12.5M
2025-04-15 18.71 18.82 18.41 18.80 11.6M
2025-04-14 18.94 19.30 18.54 18.89 19.3M
2025-04-11 18.16 18.77 18.09 18.25 16.4M
2025-04-10 18.18 18.58 17.70 17.70 15.8M
2025-04-09 16.57 17.55 15.59 17.38 17.6M
2025-04-08 16.89 17.77 16.50 17.02 16.5M
2025-04-07 18.61 19.43 16.51 16.51 16.9M
2025-04-03 21.00 21.36 20.50 20.64 8.9M
2025-04-02 20.84 21.45 20.81 21.24 9.6M
2025-04-01 20.95 21.18 20.86 20.94 8.3M
2025-03-31 20.50 21.04 20.31 20.86 9.0M
2025-03-28 21.02 21.30 20.66 20.67 8.8M
2025-03-27 21.06 21.55 20.76 21.15 10.6M
2025-03-26 21.00 21.52 21.00 21.14 9.1M
2025-03-25 21.50 21.62 20.95 21.11 9.5M
2025-03-24 21.89 21.97 20.73 21.41 13.7M
2025-03-21 22.42 22.44 21.58 21.70 18.6M
2025-03-20 22.80 23.20 22.55 22.61 13.6M
2025-03-19 23.83 23.83 22.88 23.00 22.4M
2025-03-18 24.13 24.78 23.88 23.97 29.1M
2025-03-17 23.85 24.77 23.66 24.35 33.0M
2025-03-14 23.45 24.00 22.90 23.73 27.5M
2025-03-13 23.27 23.82 22.69 23.69 30.3M
2025-03-12 22.88 23.95 22.50 23.41 37.0M
2025-03-11 21.95 22.46 21.81 22.46 19.7M
2025-03-10 22.56 22.88 22.30 22.78 16.8M
2025-03-07 22.77 23.28 22.39 22.79 21.8M
2025-03-06 23.00 23.50 22.79 22.94 28.1M
2025-03-05 22.08 22.68 21.92 22.65 20.1M
2025-03-04 21.56 22.55 21.48 22.28 20.3M
2025-03-03 22.16 22.65 21.60 21.84 27.2M
2025-02-28 23.55 23.79 21.97 22.19 36.4M
2025-02-27 25.00 25.44 23.38 23.77 42.0M
2025-02-26 24.25 25.77 23.70 25.30 47.8M
2025-02-25 23.30 24.88 23.00 24.09 48.7M
2025-02-24 23.57 24.13 22.70 24.00 57.0M
2025-02-21 21.74 24.04 21.71 23.58 69.0M
2025-02-20 21.18 21.75 20.88 21.73 34.5M
2025-02-19 20.91 21.28 20.50 21.18 26.2M
2025-02-18 21.15 22.00 20.85 20.93 34.8M
2025-02-17 20.78 21.56 20.72 21.40 34.2M
2025-02-14 20.30 20.98 20.00 20.69 20.3M
2025-02-13 20.88 20.90 20.30 20.38 16.4M
2025-02-12 20.49 21.09 20.46 20.94 19.7M
2025-02-11 20.78 20.89 20.48 20.52 17.9M
2025-02-10 20.60 21.16 20.37 20.83 32.3M
2025-02-07 20.55 21.16 20.45 20.70 35.6M
2025-02-06 19.96 20.72 19.94 20.65 27.4M
2025-02-05 19.65 20.48 19.55 20.10 25.8M
2025-01-27 20.05 20.20 19.23 19.25 18.5M
2025-01-24 19.78 20.35 19.78 20.08 24.0M
2025-01-23 20.23 20.60 19.77 19.80 25.0M
2025-01-22 19.41 20.23 19.29 19.95 27.0M
2025-01-21 19.30 19.65 18.92 19.60 21.6M
2025-01-20 18.94 19.44 18.74 19.19 17.4M
2025-01-17 18.56 18.96 18.45 18.72 13.8M
2025-01-16 18.80 19.21 18.42 18.72 19.6M
2025-01-15 18.90 18.95 18.32 18.36 17.7M
2025-01-14 18.15 19.06 17.95 18.96 18.6M
2025-01-13 17.61 18.18 17.40 18.00 12.7M
2025-01-10 18.41 18.93 18.13 18.13 19.6M
2025-01-09 18.45 19.09 18.36 18.49 20.8M
2025-01-08 18.19 18.84 17.77 18.60 24.6M
2025-01-07 17.64 18.48 17.58 18.48 18.3M
2025-01-06 17.60 17.97 17.22 17.54 11.9M
2025-01-03 18.56 18.65 17.53 17.60 19.3M
2025-01-02 19.23 19.43 18.17 18.44 18.5M