佳讯飞鸿(300213)股票行情
佳讯飞鸿(300213)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 8.87 | 9.14 | 0.28 | 3.16% | 8.86 | 9.36 | 367858 | 33865.96 | 6.66% | 0.00 |
| 2025-12-11 | 9.02 | 8.86 | -0.21 | -2.32% | 8.84 | 9.08 | 146228 | 13076.18 | 2.65% | 0.00 |
| 2025-12-10 | 9.05 | 9.07 | -0.06 | -0.66% | 8.95 | 9.11 | 155024 | 13999.94 | 2.81% | 18.00 |
| 2025-12-09 | 9.24 | 9.13 | -0.11 | -1.19% | 9.09 | 9.34 | 233450 | 21430.51 | 4.23% | 0.00 |
| 2025-12-08 | 9.05 | 9.24 | 0.24 | 2.67% | 9.00 | 9.30 | 277871 | 25558.30 | 5.03% | 10.00 |
| 2025-12-05 | 8.73 | 9.00 | 0.24 | 2.74% | 8.65 | 9.02 | 160037 | 14200.16 | 2.90% | 0.00 |
| 2025-12-04 | 8.67 | 8.76 | 0.00 | 0.00% | 8.63 | 8.87 | 127516 | 11169.44 | 2.31% | 0.00 |
| 2025-12-03 | 8.90 | 8.76 | -0.15 | -1.68% | 8.68 | 8.92 | 153007 | 13409.60 | 2.77% | 0.00 |
| 2025-12-02 | 8.93 | 8.91 | -0.14 | -1.55% | 8.79 | 8.96 | 205714 | 18245.24 | 3.73% | 0.00 |
| 2025-12-01 | 8.80 | 9.05 | 0.33 | 3.78% | 8.79 | 9.10 | 335854 | 30128.38 | 6.08% | 7.00 |
| 2025-11-28 | 8.55 | 8.72 | 0.20 | 2.35% | 8.50 | 8.75 | 183796 | 15866.12 | 3.33% | 0.00 |
| 2025-11-27 | 8.63 | 8.52 | -0.12 | -1.39% | 8.50 | 8.66 | 165965 | 14223.34 | 3.01% | 0.00 |
| 2025-11-26 | 8.60 | 8.64 | 0.04 | 0.47% | 8.54 | 8.80 | 214102 | 18566.31 | 3.88% | 0.00 |
| 2025-11-25 | 8.54 | 8.60 | 0.10 | 1.18% | 8.51 | 8.72 | 157667 | 13623.95 | 2.86% | 0.00 |
| 2025-11-24 | 8.33 | 8.50 | 0.24 | 2.91% | 8.27 | 8.52 | 141424 | 11862.66 | 2.56% | 0.00 |
| 2025-11-21 | 8.51 | 8.26 | -0.34 | -3.95% | 8.22 | 8.58 | 170400 | 14237.02 | 3.09% | 0.00 |
| 2025-11-20 | 8.67 | 8.60 | 0.00 | 0.00% | 8.50 | 8.73 | 106965 | 9200.96 | 1.94% | 0.00 |
| 2025-11-19 | 8.78 | 8.60 | -0.15 | -1.71% | 8.57 | 8.82 | 133314 | 11530.71 | 2.41% | 0.00 |
| 2025-11-18 | 8.85 | 8.75 | -0.14 | -1.57% | 8.66 | 8.85 | 149923 | 13086.53 | 2.71% | 0.00 |
| 2025-11-17 | 8.80 | 8.89 | 0.08 | 0.91% | 8.77 | 8.97 | 117545 | 10441.73 | 2.13% | 0.00 |
| 2025-11-14 | 8.83 | 8.81 | -0.08 | -0.90% | 8.77 | 8.91 | 109697 | 9705.22 | 1.99% | 0.00 |
| 2025-11-13 | 8.95 | 8.89 | -0.06 | -0.67% | 8.81 | 8.96 | 206478 | 18320.39 | 3.74% | 0.00 |
| 2025-11-12 | 9.18 | 8.95 | -0.22 | -2.40% | 8.88 | 9.18 | 183197 | 16467.91 | 3.32% | 0.00 |
| 2025-11-11 | 9.19 | 9.17 | -0.02 | -0.22% | 9.09 | 9.23 | 119908 | 10995.07 | 2.17% | 91.00 |
| 2025-11-10 | 9.18 | 9.19 | 0.05 | 0.55% | 9.08 | 9.26 | 126590 | 11592.50 | 2.29% | 0.00 |
| 2025-11-07 | 9.17 | 9.14 | -0.07 | -0.76% | 9.07 | 9.21 | 139727 | 12757.28 | 2.53% | 0.00 |
| 2025-11-06 | 9.28 | 9.21 | -0.09 | -0.97% | 9.13 | 9.30 | 172494 | 15880.52 | 3.12% | 0.00 |
| 2025-11-05 | 9.28 | 9.30 | 0.00 | 0.00% | 9.21 | 9.35 | 198198 | 18417.68 | 3.59% | 0.00 |
| 2025-11-04 | 9.40 | 9.30 | -0.18 | -1.90% | 9.20 | 9.43 | 190539 | 17737.84 | 3.45% | 0.00 |
| 2025-11-03 | 9.42 | 9.48 | 0.09 | 0.96% | 9.23 | 9.49 | 249416 | 23375.62 | 4.52% | 0.00 |
| 2025-10-31 | 9.11 | 9.39 | 0.25 | 2.74% | 9.08 | 9.46 | 242549 | 22524.75 | 4.39% | 0.00 |
| 2025-10-30 | 9.13 | 9.14 | -0.05 | -0.54% | 9.03 | 9.30 | 198868 | 18191.01 | 3.60% | 0.00 |
| 2025-10-29 | 9.19 | 9.19 | -0.01 | -0.11% | 9.09 | 9.21 | 162277 | 14832.45 | 2.94% | 0.00 |
| 2025-10-28 | 9.19 | 9.20 | 0.01 | 0.11% | 9.10 | 9.33 | 167617 | 15449.34 | 3.04% | 0.00 |
| 2025-10-27 | 9.26 | 9.19 | -0.07 | -0.76% | 9.07 | 9.27 | 238869 | 21901.14 | 4.33% | 10.00 |
| 2025-10-24 | 9.05 | 9.26 | 0.25 | 2.77% | 9.04 | 9.29 | 187554 | 17225.89 | 3.40% | 0.00 |
| 2025-10-23 | 8.92 | 9.01 | 0.04 | 0.45% | 8.78 | 9.06 | 111498 | 9903.65 | 2.02% | 0.00 |
| 2025-10-22 | 8.87 | 8.97 | 0.06 | 0.67% | 8.80 | 9.03 | 127653 | 11419.25 | 2.31% | 0.00 |
| 2025-10-21 | 8.80 | 8.91 | 0.19 | 2.18% | 8.70 | 8.96 | 143230 | 12676.69 | 2.59% | 0.00 |
| 2025-10-20 | 8.77 | 8.72 | 0.08 | 0.93% | 8.65 | 8.84 | 123116 | 10773.78 | 2.23% | 0.00 |
| 2025-10-17 | 8.96 | 8.64 | -0.33 | -3.68% | 8.61 | 9.06 | 181637 | 15916.38 | 3.29% | 0.00 |
| 2025-10-16 | 9.12 | 8.97 | -0.21 | -2.29% | 8.95 | 9.15 | 148529 | 13410.56 | 2.69% | 0.00 |
| 2025-10-15 | 9.12 | 9.18 | 0.11 | 1.21% | 9.01 | 9.22 | 158133 | 14439.83 | 2.86% | 0.00 |
| 2025-10-14 | 9.37 | 9.07 | -0.32 | -3.41% | 9.01 | 9.52 | 276831 | 25592.51 | 5.01% | 0.00 |
| 2025-10-13 | 9.04 | 9.39 | 0.08 | 0.86% | 8.72 | 9.39 | 201077 | 18334.62 | 3.64% | 0.00 |
| 2025-10-10 | 9.42 | 9.31 | -0.09 | -0.96% | 9.23 | 9.47 | 153655 | 14372.56 | 2.78% | 0.00 |
| 2025-10-09 | 9.40 | 9.40 | 0.03 | 0.32% | 9.36 | 9.70 | 220136 | 20952.00 | 3.99% | 0.00 |
| 2025-09-30 | 9.62 | 9.37 | -0.25 | -2.60% | 9.35 | 9.74 | 222174 | 21109.11 | 4.02% | 0.00 |
| 2025-09-29 | 9.45 | 9.62 | 0.18 | 1.91% | 9.33 | 9.75 | 197856 | 18895.87 | 3.58% | 0.00 |
| 2025-09-26 | 9.98 | 9.44 | -0.50 | -5.03% | 9.42 | 9.99 | 344417 | 33015.10 | 6.24% | 0.00 |
| 2025-09-25 | 10.45 | 9.94 | -0.56 | -5.33% | 9.93 | 10.52 | 353590 | 36008.00 | 6.40% | 2.00 |
| 2025-09-24 | 10.23 | 10.50 | 0.14 | 1.35% | 10.16 | 10.53 | 177585 | 18442.98 | 3.22% | 0.00 |
| 2025-09-23 | 10.64 | 10.36 | -0.23 | -2.17% | 10.07 | 10.67 | 255622 | 26276.57 | 4.63% | 0.00 |
| 2025-09-22 | 10.60 | 10.59 | -0.06 | -0.56% | 10.38 | 10.72 | 235481 | 24787.93 | 4.26% | 0.00 |
| 2025-09-19 | 10.74 | 10.65 | -0.01 | -0.09% | 10.55 | 10.88 | 251333 | 26855.65 | 4.55% | 0.00 |
| 2025-09-18 | 11.40 | 10.66 | -0.80 | -6.98% | 10.53 | 11.47 | 494350 | 54443.17 | 8.95% | 0.00 |
| 2025-09-17 | 12.00 | 11.46 | -0.46 | -3.86% | 11.39 | 12.00 | 422304 | 48799.95 | 7.65% | 0.00 |
| 2025-09-16 | 11.35 | 11.92 | 0.54 | 4.75% | 11.27 | 12.20 | 589163 | 69025.60 | 10.67% | 0.00 |
| 2025-09-15 | 11.16 | 11.38 | 0.32 | 2.89% | 10.98 | 11.55 | 456798 | 51766.58 | 8.27% | 0.00 |
| 2025-09-12 | 10.97 | 11.06 | 0.03 | 0.27% | 10.85 | 11.15 | 368354 | 40579.05 | 6.67% | 0.00 |
| 2025-09-11 | 10.19 | 11.03 | 0.99 | 9.86% | 9.94 | 11.48 | 721045 | 78252.95 | 13.06% | 0.00 |
| 2025-09-10 | 10.05 | 10.04 | 0.06 | 0.60% | 9.93 | 10.30 | 228673 | 23089.52 | 4.14% | 0.00 |
| 2025-09-09 | 10.49 | 9.98 | -0.50 | -4.77% | 9.92 | 10.53 | 386760 | 39048.48 | 7.00% | 0.00 |
| 2025-09-08 | 10.74 | 10.48 | -0.36 | -3.32% | 10.31 | 10.84 | 323041 | 34011.14 | 5.85% | 0.00 |
| 2025-09-05 | 10.38 | 10.84 | 0.36 | 3.44% | 10.20 | 10.98 | 385578 | 40714.86 | 6.98% | 0.00 |
| 2025-09-04 | 11.15 | 10.48 | -0.45 | -4.12% | 10.26 | 11.20 | 479716 | 51131.66 | 8.69% | 0.00 |
| 2025-09-03 | 11.66 | 10.93 | -0.55 | -4.79% | 10.80 | 11.88 | 637048 | 72045.26 | 11.54% | 5.00 |
| 2025-09-02 | 11.75 | 11.48 | -0.40 | -3.37% | 11.38 | 11.96 | 477322 | 55324.42 | 8.64% | 0.00 |
| 2025-09-01 | 11.30 | 11.88 | 0.80 | 7.22% | 11.20 | 12.20 | 795615 | 94669.07 | 14.41% | 40.00 |
| 2025-08-29 | 10.60 | 11.08 | 0.30 | 2.78% | 10.47 | 11.16 | 548960 | 59971.93 | 9.94% | 36.00 |
| 2025-08-28 | 10.46 | 10.78 | 0.34 | 3.26% | 10.32 | 10.83 | 384339 | 40851.45 | 6.96% | 31.00 |
| 2025-08-27 | 10.95 | 10.44 | -0.55 | -5.00% | 10.44 | 11.02 | 425571 | 45808.24 | 7.71% | 23.00 |
| 2025-08-26 | 11.09 | 10.99 | -0.19 | -1.70% | 10.83 | 11.26 | 391553 | 43129.71 | 7.09% | 0.00 |
| 2025-08-25 | 10.77 | 11.18 | 0.41 | 3.81% | 10.70 | 11.19 | 528094 | 58255.85 | 9.56% | 22.00 |
| 2025-08-22 | 10.66 | 10.77 | 0.13 | 1.22% | 10.56 | 10.80 | 352927 | 37719.12 | 6.39% | 0.00 |
| 2025-08-21 | 11.10 | 10.64 | -0.38 | -3.45% | 10.60 | 11.18 | 464745 | 50257.09 | 8.42% | 0.00 |
| 2025-08-20 | 10.86 | 11.02 | 0.09 | 0.82% | 10.64 | 11.46 | 644286 | 71299.12 | 11.67% | 0.00 |
| 2025-08-19 | 10.77 | 10.93 | 0.10 | 0.92% | 10.64 | 11.09 | 633832 | 68905.75 | 11.48% | 0.00 |
| 2025-08-18 | 11.01 | 10.83 | -0.08 | -0.73% | 10.67 | 11.31 | 884307 | 97230.96 | 16.01% | 18.00 |
| 2025-08-15 | 10.45 | 10.91 | 0.26 | 2.44% | 10.45 | 11.08 | 654414 | 70999.14 | 11.85% | 0.00 |
深证大盘股票行情在线 K线走势图
佳讯飞鸿(300213)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
