飞力达(300240)股票行情
飞力达(300240)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 |
|---|
| 2025-03-28 | 6.62 | 6.34 | -0.25 | -3.79% | 6.30 | 6.62 | 108662 | 6972.49 | 3.00% | 0.00 |
| 2025-03-27 | 6.74 | 6.59 | -0.10 | -1.49% | 6.47 | 6.74 | 103760 | 6835.86 | 2.86% | 0.00 |
| 2025-03-26 | 6.51 | 6.69 | 0.13 | 1.98% | 6.50 | 6.77 | 122584 | 8203.39 | 3.38% | 40.00 |
| 2025-03-25 | 6.55 | 6.56 | 0.04 | 0.61% | 6.44 | 6.64 | 98958 | 6486.37 | 2.73% | 0.00 |
| 2025-03-24 | 6.86 | 6.52 | -0.27 | -3.98% | 6.35 | 6.88 | 152956 | 10065.14 | 4.22% | 0.00 |
| 2025-03-21 | 6.84 | 6.79 | -0.07 | -1.02% | 6.75 | 7.02 | 138864 | 9534.93 | 3.83% | 0.00 |
| 2025-03-20 | 6.75 | 6.86 | 0.12 | 1.78% | 6.70 | 6.94 | 154326 | 10579.10 | 4.26% | 0.00 |
| 2025-03-19 | 6.79 | 6.74 | -0.12 | -1.75% | 6.64 | 6.82 | 108491 | 7333.53 | 2.99% | 0.00 |
| 2025-03-18 | 6.71 | 6.86 | 0.15 | 2.24% | 6.71 | 6.97 | 194726 | 13277.19 | 5.37% | 22.00 |
| 2025-03-17 | 6.67 | 6.71 | 0.06 | 0.90% | 6.63 | 6.73 | 90884 | 6078.45 | 2.51% | 0.00 |
| 2025-03-14 | 6.54 | 6.65 | 0.14 | 2.15% | 6.45 | 6.65 | 120371 | 7930.84 | 3.32% | 0.00 |
| 2025-03-13 | 6.60 | 6.51 | -0.11 | -1.66% | 6.42 | 6.63 | 99608 | 6464.44 | 2.75% | 0.00 |
| 2025-03-12 | 6.50 | 6.62 | 0.12 | 1.85% | 6.49 | 6.66 | 106671 | 7022.46 | 2.94% | 0.00 |
| 2025-03-11 | 6.42 | 6.50 | 0.00 | 0.00% | 6.38 | 6.50 | 80120 | 5148.88 | 2.21% | 0.00 |
| 2025-03-10 | 6.50 | 6.50 | 0.00 | 0.00% | 6.43 | 6.57 | 63020 | 4098.76 | 1.74% | 0.00 |
| 2025-03-07 | 6.61 | 6.50 | -0.13 | -1.96% | 6.46 | 6.62 | 99578 | 6504.78 | 2.75% | 0.00 |
| 2025-03-06 | 6.55 | 6.63 | 0.08 | 1.22% | 6.53 | 6.67 | 113718 | 7528.16 | 3.14% | 0.00 |
| 2025-03-05 | 6.59 | 6.55 | -0.08 | -1.21% | 6.44 | 6.64 | 84469 | 5501.01 | 2.33% | 0.00 |
| 2025-03-04 | 6.45 | 6.63 | 0.14 | 2.16% | 6.41 | 6.64 | 90745 | 5950.63 | 2.50% | 0.00 |
| 2025-03-03 | 6.48 | 6.49 | 0.03 | 0.46% | 6.41 | 6.61 | 76286 | 4974.46 | 2.10% | 0.00 |
| 2025-02-28 | 6.63 | 6.46 | -0.22 | -3.29% | 6.40 | 6.65 | 87434 | 5719.79 | 2.41% | 0.00 |
| 2025-02-27 | 6.68 | 6.68 | -0.02 | -0.30% | 6.53 | 6.78 | 97539 | 6484.75 | 2.69% | 40.00 |
| 2025-02-26 | 6.62 | 6.70 | 0.07 | 1.06% | 6.62 | 6.73 | 100346 | 6695.25 | 2.77% | 0.00 |
| 2025-02-25 | 6.53 | 6.63 | 0.01 | 0.15% | 6.51 | 6.65 | 75726 | 4994.01 | 2.09% | 0.00 |
| 2025-02-24 | 6.53 | 6.62 | 0.04 | 0.61% | 6.50 | 6.64 | 89543 | 5890.77 | 2.47% | 0.00 |
| 2025-02-21 | 6.58 | 6.58 | -0.04 | -0.60% | 6.45 | 6.65 | 112604 | 7357.41 | 3.11% | 0.00 |
| 2025-02-20 | 6.58 | 6.62 | 0.07 | 1.07% | 6.54 | 6.77 | 147425 | 9798.38 | 4.07% | 0.00 |
| 2025-02-19 | 6.44 | 6.55 | 0.12 | 1.87% | 6.41 | 6.56 | 69839 | 4541.22 | 1.93% | 0.00 |
| 2025-02-18 | 6.67 | 6.43 | -0.27 | -4.03% | 6.41 | 6.67 | 111472 | 7273.70 | 3.07% | 0.00 |
| 2025-02-17 | 6.51 | 6.70 | 0.23 | 3.55% | 6.51 | 6.71 | 140226 | 9319.03 | 3.87% | 20.00 |
| 2025-02-14 | 6.46 | 6.47 | 0.01 | 0.15% | 6.45 | 6.54 | 65681 | 4263.03 | 1.81% | 0.00 |
| 2025-02-13 | 6.58 | 6.46 | -0.09 | -1.37% | 6.46 | 6.60 | 82916 | 5400.68 | 2.29% | 0.00 |
| 2025-02-12 | 6.51 | 6.55 | 0.00 | 0.00% | 6.49 | 6.58 | 67635 | 4418.43 | 1.87% | 0.00 |
| 2025-02-11 | 6.64 | 6.55 | -0.09 | -1.36% | 6.48 | 6.65 | 70628 | 4609.02 | 1.95% | 0.00 |
| 2025-02-10 | 6.54 | 6.64 | 0.10 | 1.53% | 6.54 | 6.65 | 92218 | 6085.69 | 2.54% | 69.00 |
| 2025-02-07 | 6.44 | 6.54 | 0.09 | 1.40% | 6.42 | 6.62 | 104696 | 6840.63 | 2.89% | 0.00 |
| 2025-02-06 | 6.38 | 6.45 | 0.09 | 1.42% | 6.24 | 6.45 | 79788 | 5086.32 | 2.20% | 0.00 |
| 2025-02-05 | 6.27 | 6.36 | 0.13 | 2.09% | 6.25 | 6.39 | 49958 | 3167.18 | 1.38% | 0.00 |
| 2025-01-27 | 6.30 | 6.23 | -0.04 | -0.64% | 6.22 | 6.44 | 64460 | 4079.26 | 1.78% | 0.00 |
| 2025-01-24 | 6.27 | 6.27 | -0.06 | -0.95% | 6.16 | 6.31 | 85466 | 5328.38 | 2.36% | 0.00 |
| 2025-01-23 | 6.36 | 6.33 | 0.05 | 0.80% | 6.31 | 6.49 | 86379 | 5550.86 | 2.38% | 0.00 |
| 2025-01-22 | 6.37 | 6.28 | -0.13 | -2.03% | 6.23 | 6.38 | 55280 | 3480.13 | 1.52% | 0.00 |
| 2025-01-21 | 6.51 | 6.41 | -0.06 | -0.93% | 6.27 | 6.54 | 98985 | 6320.20 | 2.73% | 0.00 |
| 2025-01-20 | 6.41 | 6.47 | 0.13 | 2.05% | 6.33 | 6.51 | 69406 | 4478.03 | 1.91% | 0.00 |
| 2025-01-17 | 6.39 | 6.34 | -0.07 | -1.09% | 6.31 | 6.40 | 44290 | 2813.82 | 1.22% | 0.00 |
| 2025-01-16 | 6.44 | 6.41 | 0.04 | 0.63% | 6.34 | 6.52 | 65736 | 4226.91 | 1.81% | 0.00 |
| 2025-01-15 | 6.50 | 6.37 | -0.08 | -1.24% | 6.35 | 6.53 | 58418 | 3750.59 | 1.61% | 0.00 |
| 2025-01-14 | 6.15 | 6.45 | 0.33 | 5.39% | 6.15 | 6.46 | 87369 | 5543.30 | 2.41% | 0.00 |
| 2025-01-13 | 5.96 | 6.12 | 0.10 | 1.66% | 5.83 | 6.13 | 66471 | 4000.49 | 1.83% | 0.00 |
| 2025-01-10 | 6.29 | 6.02 | -0.26 | -4.14% | 6.00 | 6.33 | 73538 | 4538.27 | 2.03% | 0.00 |
| 2025-01-09 | 6.34 | 6.28 | -0.05 | -0.79% | 6.28 | 6.38 | 65494 | 4141.74 | 1.81% | 0.00 |
| 2025-01-08 | 6.43 | 6.33 | -0.14 | -2.16% | 6.13 | 6.46 | 122019 | 7724.73 | 3.37% | 0.00 |
| 2025-01-07 | 6.21 | 6.47 | 0.24 | 3.85% | 6.15 | 6.65 | 145317 | 9302.91 | 4.01% | 0.00 |
| 2025-01-06 | 6.05 | 6.23 | 0.12 | 1.96% | 5.85 | 6.28 | 97288 | 5959.58 | 2.68% | 0.00 |
| 2025-01-03 | 6.45 | 6.11 | -0.34 | -5.27% | 6.09 | 6.55 | 118067 | 7405.26 | 3.26% | 0.00 |
| 2025-01-02 | 6.57 | 6.45 | -0.12 | -1.83% | 6.37 | 6.73 | 90997 | 5958.93 | 2.51% | 0.00 |
| 2024-12-31 | 6.77 | 6.57 | -0.20 | -2.95% | 6.57 | 6.82 | 75725 | 5055.60 | 2.09% | 0.00 |
| 2024-12-30 | 6.83 | 6.77 | -0.13 | -1.88% | 6.65 | 6.87 | 80548 | 5449.46 | 2.22% | 0.00 |
| 2024-12-27 | 6.78 | 6.90 | 0.11 | 1.62% | 6.71 | 6.98 | 116305 | 8013.53 | 3.21% | 0.00 |
| 2024-12-26 | 6.61 | 6.79 | 0.10 | 1.49% | 6.61 | 6.86 | 77719 | 5256.03 | 2.14% | 0.00 |
| 2024-12-25 | 6.88 | 6.69 | -0.26 | -3.74% | 6.54 | 6.95 | 123501 | 8244.42 | 3.41% | 0.00 |
| 2024-12-24 | 6.92 | 6.95 | 0.06 | 0.87% | 6.70 | 7.09 | 124906 | 8578.85 | 3.44% | 0.00 |
| 2024-12-23 | 7.51 | 6.89 | -0.60 | -8.01% | 6.87 | 7.55 | 186196 | 13232.41 | 5.14% | 0.00 |
| 2024-12-20 | 7.33 | 7.49 | 0.09 | 1.22% | 7.32 | 7.65 | 140888 | 10627.93 | 3.89% | 0.00 |
| 2024-12-19 | 7.29 | 7.40 | 0.03 | 0.41% | 7.19 | 7.52 | 140800 | 10298.29 | 3.88% | 47.00 |
| 2024-12-18 | 7.51 | 7.37 | -0.11 | -1.47% | 7.29 | 7.57 | 149157 | 11045.18 | 4.11% | 0.00 |
| 2024-12-17 | 7.89 | 7.48 | -0.48 | -6.03% | 7.46 | 8.03 | 223146 | 17025.88 | 6.15% | 0.00 |
| 2024-12-16 | 8.25 | 7.96 | -0.30 | -3.63% | 7.76 | 8.44 | 284139 | 22930.28 | 7.84% | 0.00 |
| 2024-12-13 | 8.04 | 8.26 | -0.03 | -0.36% | 7.92 | 8.47 | 485431 | 39932.99 | 13.39% | 35.00 |
| 2024-12-12 | 7.97 | 8.29 | 0.24 | 2.98% | 7.93 | 8.37 | 435398 | 35723.78 | 12.01% | 0.00 |
| 2024-12-11 | 7.80 | 8.05 | 0.29 | 3.74% | 7.80 | 8.17 | 315406 | 25174.87 | 8.70% | 29.00 |
| 2024-12-10 | 7.90 | 7.76 | 0.04 | 0.52% | 7.72 | 7.98 | 266736 | 21006.41 | 7.36% | 23.00 |
| 2024-12-09 | 7.84 | 7.72 | -0.08 | -1.03% | 7.62 | 7.93 | 179873 | 13925.77 | 4.96% | 0.00 |
| 2024-12-06 | 7.78 | 7.80 | -0.05 | -0.64% | 7.59 | 7.98 | 264048 | 20458.03 | 7.28% | 22.00 |
| 2024-12-05 | 7.74 | 7.85 | 0.02 | 0.26% | 7.74 | 7.94 | 240740 | 18838.84 | 6.64% | 21.00 |
| 2024-12-04 | 8.25 | 7.83 | -0.59 | -7.01% | 7.76 | 8.29 | 431490 | 34589.71 | 11.90% | 1.00 |
| 2024-12-03 | 8.05 | 8.42 | 0.26 | 3.19% | 7.86 | 8.59 | 658678 | 54325.91 | 18.17% | 26.00 |
| 2024-12-02 | 7.93 | 8.16 | 0.10 | 1.24% | 7.80 | 8.24 | 546545 | 43703.11 | 15.07% | 22.00 |
| 2024-11-29 | 7.85 | 8.06 | 0.14 | 1.77% | 7.71 | 8.28 | 595876 | 47665.55 | 16.43% | 0.00 |
| 2024-11-28 | 8.20 | 7.92 | -0.19 | -2.34% | 7.88 | 8.79 | 810460 | 66898.92 | 22.35% | 17.00 |
深证大盘股票行情在线 K线走势图
