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
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 24.73 25.50 24.53 25.11 5.1M
2021-12-30 24.57 25.20 24.45 24.86 3.1M
2021-12-29 25.38 25.61 24.45 24.57 5.0M
2021-12-28 24.76 26.13 24.68 25.49 6.8M
2021-12-27 24.80 25.35 24.40 24.54 4.4M
2021-12-24 25.75 25.97 24.81 25.00 6.3M
2021-12-23 25.32 26.03 24.78 25.60 8.0M
2021-12-22 23.70 25.50 23.70 25.00 9.9M
2021-12-21 23.50 24.19 23.13 23.89 6.0M
2021-12-20 22.97 23.90 22.75 23.72 8.7M
2021-12-17 23.22 23.26 22.67 22.96 6.5M
2021-12-16 23.40 23.78 23.13 23.34 4.9M
2021-12-15 23.69 24.08 23.40 23.45 6.2M
2021-12-14 23.37 24.35 23.14 23.93 8.7M
2021-12-13 23.52 23.77 22.76 23.60 8.5M
2021-12-10 23.85 24.56 23.68 23.70 7.3M
2021-12-09 23.57 24.77 23.15 24.22 13.3M
2021-12-08 23.10 23.97 22.94 23.38 12.2M
2021-12-07 25.91 26.19 23.06 23.14 20.8M
2021-12-06 27.10 27.31 25.58 25.62 21.8M
2021-12-03 27.33 29.80 25.99 27.65 32.7M
2021-12-02 28.80 31.43 27.00 27.83 48.4M
2021-12-01 28.54 28.54 28.03 28.54 20.7M
2021-11-30 23.86 24.34 23.65 23.78 3.6M
2021-11-29 23.45 23.88 23.30 23.73 3.6M
2021-11-26 23.74 24.34 23.45 23.96 4.1M
2021-11-25 23.73 23.99 23.55 23.76 3.5M
2021-11-24 23.18 24.13 23.04 23.80 5.9M
2021-11-23 23.23 23.57 23.01 23.20 3.9M
2021-11-22 22.83 23.39 22.69 23.14 5.0M
2021-11-19 22.65 23.30 22.61 22.72 4.4M
2021-11-18 23.01 23.63 22.64 22.65 4.6M
2021-11-17 22.46 22.88 22.31 22.84 4.4M
2021-11-16 23.16 23.29 22.37 22.50 5.0M
2021-11-15 23.37 23.41 22.70 23.10 3.9M
2021-11-12 22.44 23.45 22.38 23.18 6.3M
2021-11-11 21.98 22.96 21.89 22.39 5.3M
2021-11-10 22.00 22.25 21.73 21.98 3.6M
2021-11-09 21.59 22.05 21.50 21.90 5.0M
2021-11-08 21.06 21.65 21.06 21.48 3.6M
2021-11-05 21.25 21.75 20.99 21.17 4.1M
2021-11-04 20.77 21.38 20.77 21.25 3.5M
2021-11-03 20.60 21.09 20.44 20.78 2.4M
2021-11-02 20.11 21.20 20.11 20.72 5.2M
2021-11-01 18.98 20.95 18.75 20.50 5.1M
2021-10-29 18.26 19.09 18.25 18.99 2.3M
2021-10-28 18.38 18.64 18.03 18.13 1.1M
2021-10-27 18.81 18.83 18.25 18.38 1.4M
2021-10-26 18.86 19.15 18.71 18.83 1.5M
2021-10-25 19.30 19.37 18.62 18.93 1.7M
2021-10-22 18.55 19.30 18.34 19.27 2.3M
2021-10-21 18.47 19.00 18.21 18.66 1.3M
2021-10-20 18.26 18.72 18.00 18.47 1.4M
2021-10-19 17.83 18.51 17.80 18.32 1.5M
2021-10-18 17.70 17.83 17.26 17.83 1.1M
2021-10-15 18.00 18.00 17.50 17.77 1.1M
2021-10-14 17.36 18.38 17.23 17.76 1.2M
2021-10-13 17.05 17.48 16.95 17.30 0.8M
2021-10-12 17.60 17.60 16.92 17.05 1.1M
2021-10-11 17.68 17.79 17.49 17.55 1.0M
2021-10-08 17.63 18.07 17.52 17.57 1.1M
2021-09-30 17.50 17.60 17.20 17.25 1.4M
2021-09-29 17.91 18.00 17.26 17.29 1.5M
2021-09-28 18.58 18.58 17.84 17.91 1.8M
2021-09-27 18.00 19.13 18.00 18.61 2.7M
2021-09-24 18.41 18.58 17.78 17.80 1.7M
2021-09-23 18.33 18.69 18.25 18.41 1.7M
2021-09-22 18.39 18.95 18.32 18.42 1.2M
2021-09-17 18.92 19.08 18.27 18.61 1.4M
2021-09-16 19.98 19.98 18.86 18.90 2.2M
2021-09-15 19.60 19.96 19.29 19.70 1.3M
2021-09-14 19.82 20.49 19.59 19.60 1.9M
2021-09-13 20.07 20.32 19.75 19.93 1.4M
2021-09-10 20.28 20.62 19.77 20.25 2.6M
2021-09-09 20.71 20.75 20.25 20.42 1.5M
2021-09-08 20.79 20.79 20.24 20.65 1.6M
2021-09-07 20.42 20.96 20.32 20.63 2.2M
2021-09-06 19.91 20.58 19.50 20.42 2.8M
2021-09-03 19.07 20.49 19.04 19.81 3.5M
2021-09-02 19.30 19.30 18.74 19.00 2.8M
2021-09-01 19.42 19.72 18.88 19.30 3.0M
2021-08-31 20.71 20.90 19.26 19.42 5.1M
2021-08-30 20.63 21.18 20.16 20.86 2.5M
2021-08-27 20.74 21.19 20.68 20.88 2.7M
2021-08-26 21.48 21.55 20.76 20.87 3.1M
2021-08-25 21.90 22.15 21.20 21.32 3.3M
2021-08-24 21.75 22.39 21.39 21.95 3.6M
2021-08-23 21.41 21.87 21.22 21.69 3.0M
2021-08-20 21.98 22.08 21.30 21.40 3.3M
2021-08-19 20.60 22.50 20.58 22.10 5.9M
2021-08-18 21.49 21.55 20.64 20.82 4.0M
2021-08-17 22.57 22.72 21.19 21.23 7.1M
2021-08-16 22.70 23.95 22.33 22.72 8.9M
2021-08-13 21.00 24.98 20.70 23.02 13.3M
2021-08-12 21.31 21.74 20.92 21.22 3.0M
2021-08-11 20.89 21.33 20.50 21.21 4.0M
2021-08-10 21.63 21.81 20.64 20.92 6.1M
2021-08-09 22.27 22.54 21.45 21.53 5.0M
2021-08-06 22.71 22.71 21.93 22.38 4.0M
2021-08-05 22.66 23.50 22.50 22.71 4.4M
2021-08-04 22.40 22.97 22.23 22.82 4.3M
2021-08-03 23.27 23.98 22.20 22.43 7.4M
2021-08-02 21.60 23.00 21.26 22.88 7.2M
2021-07-30 21.40 22.26 21.40 21.63 4.6M
2021-07-29 21.28 22.36 21.28 21.80 4.7M
2021-07-28 20.49 21.22 19.45 21.10 5.0M
2021-07-27 21.70 22.25 20.91 20.91 5.1M
2021-07-26 22.11 22.58 20.88 21.70 5.9M
2021-07-23 23.18 23.53 22.11 22.36 5.8M
2021-07-22 22.79 23.54 22.55 23.18 7.7M
2021-07-21 22.08 23.18 22.02 22.74 7.6M
2021-07-20 22.41 22.46 21.83 22.22 7.0M
2021-07-19 19.72 23.26 19.20 22.60 12.8M
2021-07-16 20.78 21.05 19.75 19.78 7.7M
2021-07-15 20.83 21.69 20.29 21.02 8.3M
2021-07-14 20.81 22.00 20.39 21.70 7.0M
2021-07-13 20.58 21.47 20.20 20.95 8.3M
2021-07-12 19.50 21.00 19.33 20.66 8.9M
2021-07-09 19.30 19.75 18.94 19.60 5.4M
2021-07-08 18.86 19.47 18.86 19.40 7.2M
2021-07-07 18.37 19.30 18.07 19.01 7.5M
2021-07-06 18.51 18.56 17.92 18.33 5.2M
2021-07-05 17.35 18.73 17.25 18.43 9.0M
2021-07-02 17.40 17.60 17.15 17.37 3.0M
2021-07-01 17.75 17.90 17.19 17.27 4.2M
2021-06-30 17.81 18.47 17.61 17.80 6.8M
2021-06-29 17.70 18.87 17.70 18.13 7.7M
2021-06-28 18.30 18.30 17.43 17.51 4.7M
2021-06-25 18.03 18.67 18.03 18.08 4.7M
2021-06-24 17.70 18.58 17.48 18.28 7.5M
2021-06-23 17.05 18.08 16.55 17.87 8.8M
2021-06-22 17.42 18.13 17.14 17.18 5.8M
2021-06-21 17.30 17.70 17.12 17.37 4.8M
2021-06-18 17.00 17.58 16.85 17.50 6.4M
2021-06-17 16.72 17.27 16.71 17.22 7.2M
2021-06-16 16.77 17.13 16.42 16.51 4.9M
2021-06-15 16.48 17.05 16.25 16.81 6.6M
2021-06-11 16.00 17.35 15.72 16.40 10.7M
2021-06-10 15.14 16.00 15.10 15.98 5.9M
2021-06-09 15.39 15.39 14.97 15.09 3.0M
2021-06-08 15.32 15.48 15.22 15.32 2.3M
2021-06-07 15.08 15.38 15.02 15.35 3.0M
2021-06-04 15.18 15.36 14.93 15.09 3.8M
2021-06-03 14.95 15.47 14.95 15.02 2.5M
2021-06-02 15.15 15.29 14.92 14.95 1.9M
2021-06-01 15.07 15.31 14.83 15.24 2.3M
2021-05-31 14.89 15.26 14.89 15.10 2.3M
2021-05-28 15.04 15.14 14.79 14.89 2.3M
2021-05-27 14.55 15.23 14.51 14.94 3.3M
2021-05-26 14.37 14.78 14.33 14.59 2.1M
2021-05-25 14.18 14.41 14.12 14.33 2.2M
2021-05-24 14.31 14.39 14.12 14.23 1.6M
2021-05-21 14.47 14.61 14.34 14.35 1.2M
2021-05-20 14.54 14.64 14.34 14.45 1.2M
2021-05-19 14.70 14.70 14.50 14.54 1.1M
2021-05-18 14.59 14.74 14.33 14.67 1.8M
2021-05-17 14.86 15.15 14.58 14.61 2.3M
2021-05-14 14.69 15.10 14.47 14.90 3.5M
2021-05-13 14.32 15.56 14.26 14.92 4.9M
2021-05-12 14.11 14.36 13.86 14.32 1.3M
2021-05-11 13.90 14.15 13.81 14.07 1.4M
2021-05-10 14.31 14.34 13.82 13.93 2.6M
2021-05-07 14.48 14.49 14.25 14.29 1.5M
2021-05-06 14.57 14.87 14.31 14.32 1.7M
2021-04-30 14.77 14.82 14.28 14.49 2.7M
2021-04-29 14.50 15.08 14.27 14.77 4.1M
2021-04-28 15.58 15.68 14.20 14.45 7.1M
2021-04-27 16.06 16.38 15.51 15.59 6.0M
2021-04-26 17.28 17.46 16.90 16.91 2.6M
2021-04-23 17.48 17.66 17.29 17.47 1.8M
2021-04-22 17.62 17.66 17.40 17.47 1.6M
2021-04-21 17.01 17.78 16.96 17.51 3.5M
2021-04-20 17.25 17.40 17.05 17.08 2.5M
2021-04-19 16.61 17.31 16.59 17.28 3.5M
2021-04-16 16.60 16.69 16.36 16.61 1.5M
2021-04-15 16.71 16.86 16.60 16.62 1.4M
2021-04-14 16.45 16.95 16.25 16.82 1.9M
2021-04-13 16.31 16.54 16.21 16.24 0.7M
2021-04-12 16.76 16.81 16.30 16.31 1.4M
2021-04-09 16.81 16.99 16.63 16.76 1.2M
2021-04-08 16.65 17.28 16.47 16.91 2.8M
2021-04-07 16.76 16.82 16.48 16.67 1.6M
2021-04-06 16.73 17.11 16.71 16.84 2.6M
2021-04-02 16.49 16.65 16.41 16.53 2.1M
2021-04-01 16.35 16.69 16.09 16.49 2.1M
2021-03-31 16.10 16.34 15.96 16.23 1.3M
2021-03-30 16.10 16.34 15.90 16.11 2.3M
2021-03-29 16.46 16.46 16.05 16.12 2.2M
2021-03-26 16.28 16.49 16.15 16.43 1.2M
2021-03-25 16.29 16.37 16.09 16.21 1.1M
2021-03-24 16.75 16.75 16.15 16.17 1.9M
2021-03-23 16.76 16.99 16.70 16.71 1.6M
2021-03-22 16.76 17.03 16.62 16.85 1.4M
2021-03-19 16.95 17.17 16.65 16.75 1.8M
2021-03-18 17.30 17.47 16.95 16.96 2.3M
2021-03-17 17.19 17.49 16.86 17.45 2.9M
2021-03-16 17.20 17.32 16.90 17.30 1.8M
2021-03-15 17.21 17.36 16.77 16.95 1.5M
2021-03-12 17.53 17.58 17.05 17.14 1.5M
2021-03-11 17.24 17.78 16.73 17.51 2.2M
2021-03-10 17.86 18.03 17.02 17.09 1.8M
2021-03-09 18.31 18.80 17.30 17.50 2.5M
2021-03-08 18.82 19.06 18.30 18.40 2.1M
2021-03-05 18.52 18.84 18.50 18.73 2.0M
2021-03-04 19.03 19.03 18.56 18.61 2.4M
2021-03-03 18.59 19.12 18.51 19.04 2.5M
2021-03-02 19.31 19.31 18.51 18.68 2.7M
2021-03-01 18.26 19.10 18.26 19.01 2.6M
2021-02-26 18.48 18.80 18.25 18.26 2.1M
2021-02-25 19.01 19.27 18.58 18.63 2.2M
2021-02-24 18.59 19.40 18.59 19.00 4.6M
2021-02-23 18.99 19.20 18.44 18.47 3.4M
2021-02-22 18.50 19.63 18.42 18.98 6.1M
2021-02-19 17.65 18.38 17.65 18.32 3.5M
2021-02-18 17.30 17.83 17.30 17.67 3.6M
2021-02-10 15.96 17.21 15.94 17.14 4.8M
2021-02-09 15.50 16.03 15.47 15.94 2.6M
2021-02-08 16.00 16.06 15.53 15.55 2.7M
2021-02-05 16.29 16.58 15.95 16.00 2.2M
2021-02-04 17.10 17.10 15.88 16.30 4.0M
2021-02-03 17.05 17.26 16.81 16.89 2.9M
2021-02-02 16.93 17.31 16.77 17.04 2.6M
2021-02-01 17.77 17.92 16.95 17.10 4.4M
2021-01-29 19.03 19.03 17.67 17.77 3.9M
2021-01-28 18.73 19.00 18.52 18.85 2.9M
2021-01-27 18.99 19.29 18.85 18.93 3.1M
2021-01-26 19.50 19.84 18.99 19.00 2.8M
2021-01-25 20.50 20.50 19.52 19.58 3.9M
2021-01-22 21.10 21.20 20.35 20.50 3.2M
2021-01-21 20.48 21.29 20.31 21.07 4.4M
2021-01-20 20.65 20.88 20.36 20.55 2.4M
2021-01-19 21.00 21.23 20.69 20.73 3.9M
2021-01-18 20.58 21.55 20.33 21.13 5.3M
2021-01-15 20.81 21.00 20.27 20.68 4.6M
2021-01-14 19.82 21.38 19.82 20.92 6.9M
2021-01-13 19.89 20.12 19.46 19.80 2.8M
2021-01-12 19.99 20.25 19.31 20.10 3.8M
2021-01-11 20.39 20.85 19.88 19.90 4.1M
2021-01-08 20.17 21.15 20.11 20.51 3.9M
2021-01-07 20.46 20.57 20.11 20.28 3.8M
2021-01-06 20.74 20.90 20.05 20.46 4.2M
2021-01-05 20.03 20.97 20.03 20.73 5.2M
2021-01-04 20.19 20.45 19.96 20.22 4.1M