飞荣达

300602
🏛️ 中国 →
32.90
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 14.47 14.74 14.30 14.39 2.7M
2022-12-29 14.55 14.70 14.30 14.31 3.0M
2022-12-28 14.75 14.88 14.46 14.62 2.1M
2022-12-27 14.45 14.97 14.30 14.81 2.9M
2022-12-26 14.06 14.56 14.02 14.56 2.2M
2022-12-23 14.20 14.31 13.88 14.06 2.2M
2022-12-22 14.35 14.58 14.17 14.20 2.0M
2022-12-21 14.72 14.82 14.27 14.35 2.7M
2022-12-20 14.87 15.06 14.64 14.79 3.5M
2022-12-19 15.22 15.47 14.92 15.01 3.1M
2022-12-16 15.92 15.92 15.30 15.33 3.7M
2022-12-15 15.19 15.98 15.19 15.92 4.8M
2022-12-14 15.81 16.14 15.21 15.33 4.7M
2022-12-13 15.96 16.48 15.60 15.75 6.3M
2022-12-12 15.20 16.16 15.02 16.08 8.8M
2022-12-09 15.17 15.30 14.90 15.20 3.2M
2022-12-08 15.40 15.55 15.11 15.22 3.7M
2022-12-07 15.48 15.60 15.27 15.51 3.0M
2022-12-06 15.40 15.69 15.27 15.51 4.0M
2022-12-05 15.62 15.69 15.20 15.36 4.9M
2022-12-02 15.21 15.69 15.08 15.58 5.0M
2022-12-01 15.29 15.61 15.20 15.24 4.4M
2022-11-30 14.97 15.37 14.69 15.20 5.9M
2022-11-29 14.86 15.10 14.81 14.92 2.7M
2022-11-28 14.90 14.95 14.54 14.81 3.7M
2022-11-25 15.59 15.59 14.90 14.95 4.9M
2022-11-24 15.49 15.69 15.31 15.54 2.4M
2022-11-23 15.51 15.72 14.88 15.47 5.2M
2022-11-22 15.89 16.06 15.51 15.56 3.9M
2022-11-21 15.81 16.10 15.55 16.09 5.1M
2022-11-18 16.13 16.41 15.68 15.80 6.2M
2022-11-17 16.19 16.27 15.75 16.25 5.2M
2022-11-16 16.60 16.70 16.00 16.16 7.6M
2022-11-15 16.27 16.86 16.27 16.54 8.2M
2022-11-14 17.16 17.20 16.28 16.45 6.4M
2022-11-11 17.50 17.85 16.92 16.95 5.4M
2022-11-10 17.53 17.77 17.03 17.11 4.8M
2022-11-09 17.40 18.00 17.35 17.44 6.0M
2022-11-08 17.86 17.86 17.05 17.32 5.5M
2022-11-07 18.15 18.35 17.58 17.85 6.0M
2022-11-04 18.05 18.49 17.93 18.16 6.5M
2022-11-03 18.10 18.44 17.80 18.03 4.8M
2022-11-02 17.92 18.44 17.61 18.25 5.8M
2022-11-01 17.60 18.33 16.90 18.10 9.4M
2022-10-31 16.94 17.56 16.76 17.50 6.4M
2022-10-28 17.66 17.94 16.70 16.91 7.3M
2022-10-27 18.54 18.99 17.66 17.78 9.1M
2022-10-26 17.39 18.77 17.20 18.48 13.1M
2022-10-25 16.89 17.80 16.46 16.99 6.3M
2022-10-24 17.02 17.68 16.67 16.90 5.6M
2022-10-21 17.57 17.57 17.03 17.14 4.0M
2022-10-20 17.66 17.90 17.03 17.40 6.7M
2022-10-19 17.69 18.50 17.48 17.66 8.2M
2022-10-18 17.88 18.00 17.36 17.70 7.6M
2022-10-17 16.75 17.83 16.57 17.69 8.3M
2022-10-14 15.99 16.65 15.99 16.60 7.4M
2022-10-13 15.30 16.45 15.09 15.91 8.5M
2022-10-12 14.22 15.33 13.98 15.30 5.5M
2022-10-11 14.47 14.53 14.00 14.24 4.0M
2022-10-10 15.25 15.40 14.16 14.31 5.5M
2022-09-30 15.40 15.77 15.20 15.22 3.7M
2022-09-29 15.77 16.09 15.41 15.57 4.5M
2022-09-28 15.84 16.20 15.56 15.56 5.4M
2022-09-27 15.71 16.21 15.56 16.05 7.3M
2022-09-26 14.85 16.05 14.64 15.77 10.4M
2022-09-23 15.35 15.63 14.70 14.85 5.8M
2022-09-22 14.89 15.63 14.51 15.35 7.2M
2022-09-21 14.60 15.12 14.14 14.98 7.0M
2022-09-20 14.17 14.61 13.88 14.45 5.5M
2022-09-19 13.94 14.35 13.74 13.84 6.2M
2022-09-16 14.28 14.44 13.77 13.78 5.0M
2022-09-15 15.00 15.03 14.09 14.28 6.0M
2022-09-14 14.84 15.34 14.82 14.94 5.3M
2022-09-13 15.00 15.45 14.88 15.10 5.8M
2022-09-09 15.15 15.23 14.65 15.00 6.2M
2022-09-08 15.87 16.10 14.93 15.15 8.8M
2022-09-07 15.53 15.80 15.26 15.49 7.7M
2022-09-06 15.50 15.81 14.77 15.52 10.7M
2022-09-05 15.86 16.16 15.50 15.62 4.5M
2022-09-02 15.00 16.00 15.00 15.89 6.7M
2022-09-01 16.10 16.15 15.30 15.41 7.4M
2022-08-31 17.35 17.39 15.80 15.94 10.4M
2022-08-30 17.89 18.01 17.13 17.30 7.2M
2022-08-29 16.13 18.18 16.10 17.69 14.7M
2022-08-26 17.25 17.61 16.52 16.61 8.6M
2022-08-25 17.66 18.15 16.90 17.28 12.1M
2022-08-24 19.00 19.52 17.72 18.38 14.6M
2022-08-23 17.80 18.67 17.52 18.40 12.8M
2022-08-22 18.25 18.90 17.70 17.92 12.8M
2022-08-19 20.15 20.80 18.27 18.30 19.3M
2022-08-18 19.18 19.76 18.80 19.28 13.3M
2022-08-17 20.90 21.00 19.23 19.41 19.6M
2022-08-16 18.66 20.87 18.31 20.36 23.5M
2022-08-15 18.40 19.35 17.81 18.66 13.1M
2022-08-12 18.96 19.80 18.48 18.50 17.0M
2022-08-11 18.02 19.50 17.77 19.15 17.9M
2022-08-10 17.70 18.00 17.56 17.72 7.9M
2022-08-09 17.14 18.50 17.10 17.98 14.7M
2022-08-08 16.94 17.54 16.22 17.50 9.5M
2022-08-05 16.71 17.36 16.51 17.10 9.6M
2022-08-04 16.34 17.29 16.34 16.68 10.1M
2022-08-03 16.41 17.68 16.30 16.78 14.9M
2022-08-02 16.95 17.18 16.10 16.34 12.6M
2022-08-01 17.25 17.78 17.12 17.30 13.1M
2022-07-29 16.33 17.66 16.18 17.25 17.2M
2022-07-28 16.00 16.88 15.81 16.60 14.8M
2022-07-27 15.30 16.45 15.16 15.80 11.1M
2022-07-26 14.76 15.35 14.59 15.18 6.1M
2022-07-25 14.70 15.17 14.63 14.82 5.5M
2022-07-22 15.36 15.58 14.79 14.97 9.5M
2022-07-21 14.95 15.73 14.81 15.66 13.5M
2022-07-20 15.18 15.66 14.86 14.95 9.9M
2022-07-19 14.90 15.63 14.81 15.38 9.4M
2022-07-18 14.79 15.15 14.75 15.00 6.8M
2022-07-15 14.36 15.23 14.30 14.68 8.9M
2022-07-14 13.97 14.60 13.89 14.56 8.0M
2022-07-13 13.89 14.27 13.69 13.97 5.5M
2022-07-12 14.50 14.55 13.90 13.93 6.8M
2022-07-11 14.63 14.63 14.17 14.47 6.9M
2022-07-08 15.80 15.83 14.80 14.82 10.2M
2022-07-07 14.82 15.69 14.55 15.52 13.7M
2022-07-06 15.04 15.25 14.65 15.02 7.9M
2022-07-05 15.30 15.85 14.67 14.94 10.0M
2022-07-04 15.33 15.44 14.88 15.24 9.4M
2022-07-01 16.08 16.36 14.73 15.26 16.7M
2022-06-30 17.00 17.49 16.07 16.40 16.7M
2022-06-29 16.81 17.35 16.29 16.79 16.1M
2022-06-28 17.73 17.73 16.80 17.11 22.5M
2022-06-27 16.35 17.86 15.99 17.85 33.5M
2022-06-24 15.42 17.44 15.06 16.37 35.5M
2022-06-23 14.39 15.54 14.35 15.10 27.0M
2022-06-22 14.39 14.70 13.98 14.28 17.3M
2022-06-21 15.10 15.28 14.15 14.35 24.9M
2022-06-20 15.00 16.00 14.78 15.72 39.2M
2022-06-17 12.51 14.51 12.30 14.51 28.4M
2022-06-16 11.62 12.33 11.62 12.09 9.7M
2022-06-15 12.00 12.09 11.61 11.67 7.3M
2022-06-14 11.87 11.88 11.20 11.77 10.0M
2022-06-13 11.49 12.38 11.37 11.99 12.0M
2022-06-10 11.03 11.75 10.90 11.46 6.4M
2022-06-09 11.54 11.59 10.91 11.03 4.5M
2022-06-08 11.48 11.61 11.15 11.40 4.8M
2022-06-07 11.82 11.89 11.33 11.47 6.2M
2022-06-06 11.90 12.22 11.71 11.89 9.6M
2022-06-02 11.15 11.77 10.81 11.72 8.9M
2022-06-01 10.90 11.42 10.80 11.19 7.0M
2022-05-31 10.46 11.03 10.18 10.94 8.3M
2022-05-30 10.49 10.52 10.20 10.50 4.2M
2022-05-27 10.62 11.08 10.25 10.35 6.8M
2022-05-26 10.67 10.67 10.00 10.51 7.0M
2022-05-25 10.45 10.72 10.34 10.69 5.3M
2022-05-24 11.63 11.65 10.53 10.60 12.5M
2022-05-23 11.02 11.66 11.00 11.62 9.8M
2022-05-20 10.81 11.11 10.70 11.03 5.3M
2022-05-19 10.65 10.85 10.50 10.81 4.6M
2022-05-18 10.50 10.81 10.41 10.70 5.8M
2022-05-17 10.28 10.45 10.16 10.41 3.7M
2022-05-16 10.54 10.73 10.21 10.28 4.5M
2022-05-13 10.38 10.50 10.15 10.34 3.8M
2022-05-12 10.17 10.53 10.17 10.36 4.3M
2022-05-11 10.19 10.69 10.01 10.28 6.2M
2022-05-10 9.89 10.20 9.68 10.10 4.6M
2022-05-09 9.92 10.27 9.82 9.86 3.3M
2022-05-06 10.03 10.08 9.76 9.87 4.6M
2022-05-05 10.22 10.48 9.99 10.24 4.8M
2022-04-29 9.93 10.26 9.72 10.17 5.4M
2022-04-28 9.91 10.09 9.61 9.75 4.2M
2022-04-27 9.59 10.12 9.33 10.10 6.2M
2022-04-26 10.10 10.45 9.58 9.60 6.9M
2022-04-25 11.17 11.22 10.04 10.10 6.1M
2022-04-22 11.69 11.69 11.30 11.33 3.6M
2022-04-21 12.28 12.41 11.64 11.70 4.0M
2022-04-20 12.55 12.77 12.20 12.28 3.1M
2022-04-19 12.78 13.01 12.38 12.48 2.7M
2022-04-18 12.49 12.85 12.17 12.76 2.7M
2022-04-15 12.76 12.76 12.30 12.43 2.6M
2022-04-14 12.82 12.89 12.60 12.71 2.3M
2022-04-13 13.00 13.06 12.60 12.61 3.0M
2022-04-12 12.89 13.15 12.49 13.14 4.3M
2022-04-11 13.81 13.81 12.59 12.75 6.6M
2022-04-08 14.04 14.06 13.49 13.79 3.7M
2022-04-07 14.62 14.76 13.92 13.94 3.8M
2022-04-06 14.70 14.80 14.39 14.46 3.3M
2022-04-01 14.72 14.84 14.51 14.70 2.5M
2022-03-31 15.02 15.11 14.78 14.87 2.1M
2022-03-30 14.80 15.15 14.72 15.12 2.3M
2022-03-29 15.15 15.21 14.63 14.71 2.8M
2022-03-28 15.30 15.31 14.74 15.15 2.1M
2022-03-25 15.50 15.70 15.14 15.19 3.1M
2022-03-24 15.88 15.88 15.41 15.48 2.2M
2022-03-23 15.78 16.23 15.70 15.95 2.6M
2022-03-22 15.86 15.99 15.54 15.77 2.4M
2022-03-21 15.82 16.04 15.61 15.87 2.0M
2022-03-18 15.71 15.92 15.33 15.83 2.8M
2022-03-17 15.25 16.05 15.25 15.64 4.0M
2022-03-16 15.28 15.37 14.39 15.21 4.3M
2022-03-15 16.39 16.44 14.88 14.92 6.5M
2022-03-14 16.68 16.78 16.00 16.05 3.4M
2022-03-11 16.31 17.00 16.19 16.84 3.6M
2022-03-10 16.99 17.27 16.60 16.65 2.5M
2022-03-09 17.00 17.24 15.88 16.61 3.7M
2022-03-08 17.32 17.34 16.66 16.81 3.3M
2022-03-07 17.83 17.83 17.00 17.20 3.6M
2022-03-04 18.05 18.38 17.70 17.85 2.2M
2022-03-03 18.69 18.92 18.00 18.10 3.7M
2022-03-02 18.90 18.95 18.55 18.67 2.0M
2022-03-01 19.20 19.36 18.76 18.96 3.0M
2022-02-28 19.46 19.54 19.05 19.20 2.9M
2022-02-25 19.40 19.88 19.11 19.48 2.6M
2022-02-24 19.61 20.05 18.80 19.11 4.9M
2022-02-23 19.01 19.72 18.95 19.61 2.8M
2022-02-22 19.20 19.33 18.72 19.02 2.6M
2022-02-21 19.20 19.75 18.98 19.20 2.7M
2022-02-18 19.08 19.50 18.85 18.98 2.6M
2022-02-17 19.54 19.88 19.10 19.21 2.3M
2022-02-16 19.42 19.69 19.25 19.46 1.6M
2022-02-15 19.03 19.79 19.02 19.38 1.7M
2022-02-14 19.00 19.55 18.83 19.03 1.9M
2022-02-11 20.00 20.16 19.24 19.39 2.4M
2022-02-10 20.63 20.65 19.90 20.00 2.7M
2022-02-09 20.23 20.75 20.00 20.63 1.8M
2022-02-08 20.94 20.94 19.96 20.28 2.3M
2022-02-07 21.00 21.12 20.42 20.57 2.0M
2022-01-28 20.90 21.02 20.21 20.50 2.3M
2022-01-27 20.99 21.13 20.18 20.32 3.4M
2022-01-26 21.13 21.53 20.60 20.88 2.2M
2022-01-25 21.90 22.70 21.03 21.09 4.1M
2022-01-24 21.10 22.45 20.87 21.97 3.9M
2022-01-21 21.26 22.31 21.00 21.16 7.8M
2022-01-20 24.20 24.30 22.50 22.80 4.5M
2022-01-19 24.40 24.74 23.91 24.05 3.5M
2022-01-18 24.75 25.09 24.40 24.60 3.4M
2022-01-17 23.84 25.21 23.60 24.81 6.6M
2022-01-14 23.84 24.34 23.50 23.91 3.8M
2022-01-13 24.70 24.70 23.76 23.84 4.2M
2022-01-12 23.44 25.50 23.44 24.62 6.9M
2022-01-11 23.58 24.18 23.24 23.44 3.1M
2022-01-10 23.28 23.76 22.95 23.41 2.3M
2022-01-07 23.61 23.92 23.18 23.34 3.5M
2022-01-06 24.30 24.30 23.35 23.47 3.3M
2022-01-05 24.92 24.92 23.76 24.11 4.2M
2022-01-04 25.03 25.11 24.33 24.88 4.5M