飞荣达

300602
🏛️ 中国 →
32.35
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 31.05 32.29 30.93 32.23 8,550.6K
09:35 32.22 32.80 32.10 32.21 7,299.8K
09:40 32.20 32.45 32.06 32.27 3,110.1K
09:45 32.27 32.27 32.11 32.16 1,586.6K
09:50 32.17 32.79 32.17 32.56 2,392.9K
09:55 32.56 32.60 32.38 32.57 1,325.2K
10:00 32.53 32.99 32.43 32.85 3,285.9K
10:05 32.85 33.00 32.62 32.62 1,879.8K
10:10 32.58 32.59 32.34 32.47 1,517.7K
10:15 32.47 32.47 32.25 32.37 1,167.3K
10:20 32.41 32.41 32.00 32.04 1,430.3K
10:25 32.00 32.00 31.76 31.76 1,794.0K
10:30 31.76 31.82 31.66 31.75 1,221.6K
10:35 31.74 31.87 31.53 31.85 1,117.6K
10:40 31.84 31.88 31.66 31.66 916.3K
10:45 31.66 31.77 31.66 31.76 626.2K
10:50 31.74 31.74 31.63 31.70 707.6K
10:55 31.69 31.95 31.69 31.95 371.1K
11:00 31.96 32.14 31.91 32.00 700.4K
11:05 32.00 32.02 31.91 31.98 396.0K
11:10 31.96 32.23 31.95 32.02 433.7K
11:15 32.03 32.13 31.93 32.09 362.9K
11:20 32.10 32.32 32.09 32.22 398.9K
11:25 32.21 32.54 32.07 32.32 678.3K
11:30 32.35 32.35 32.35 32.35 7.8K
13:00 32.39 32.45 32.16 32.29 698.8K
13:05 32.29 32.37 32.11 32.17 417.1K
13:10 32.17 32.32 32.15 32.30 483.0K
13:15 32.31 32.50 32.19 32.50 659.8K
13:20 32.50 32.50 32.32 32.37 347.6K
13:25 32.36 32.38 32.15 32.15 460.1K
13:30 32.15 32.21 32.03 32.21 388.9K
13:35 32.22 32.26 32.15 32.20 376.0K
13:40 32.15 32.29 32.07 32.29 229.6K
13:45 32.29 32.39 32.28 32.30 376.3K
13:50 32.30 32.33 32.26 32.29 288.1K
13:55 32.29 32.47 32.29 32.36 377.3K
14:00 32.37 32.42 32.30 32.37 430.6K
14:05 32.38 32.42 32.36 32.36 321.1K
14:10 32.36 32.37 32.32 32.34 291.0K
14:15 32.34 32.36 32.27 32.31 327.6K
14:20 32.30 32.31 32.26 32.30 296.7K
14:25 32.30 32.35 32.28 32.28 431.5K
14:30 32.28 32.29 32.18 32.19 508.0K
14:35 32.18 32.18 32.06 32.10 505.8K
14:40 32.14 32.25 32.13 32.25 445.2K
14:45 32.24 32.40 32.24 32.40 904.2K
14:50 32.39 32.40 32.31 32.40 975.2K
14:55 32.39 32.40 32.38 32.38 445.3K
15:40 32.39 32.39 32.39 32.39 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据