飞南资源(301500)股票行情 飞南资源股票行情 301500股票行情_爱股网
飞南资源(301500)股票行情
飞南资源(301500)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 |
|---|
| 2025-10-28 | 17.39 | 17.68 | 0.15 | 0.86% | 17.20 | 17.80 | 79975 | 14076.89 | 5.55% | 0.00 |
| 2025-10-27 | 17.30 | 17.53 | 0.28 | 1.62% | 17.15 | 17.75 | 83817 | 14678.57 | 5.82% | 0.00 |
| 2025-10-24 | 17.03 | 17.25 | 0.29 | 1.71% | 16.92 | 17.27 | 60451 | 10341.57 | 4.20% | 0.00 |
| 2025-10-23 | 17.35 | 16.96 | -0.16 | -0.93% | 16.61 | 17.38 | 66412 | 11146.53 | 4.61% | 0.00 |
| 2025-10-22 | 16.80 | 17.12 | -0.29 | -1.67% | 16.69 | 17.24 | 81591 | 13866.75 | 5.66% | 0.00 |
| 2025-10-21 | 17.44 | 17.41 | 0.15 | 0.87% | 17.26 | 17.84 | 90234 | 15749.24 | 6.26% | 0.00 |
| 2025-10-20 | 17.57 | 17.26 | -0.36 | -2.04% | 17.01 | 17.74 | 106589 | 18404.41 | 7.40% | 0.00 |
| 2025-10-17 | 18.13 | 17.62 | -0.40 | -2.22% | 17.60 | 18.44 | 111063 | 19955.73 | 7.71% | 3.00 |
| 2025-10-16 | 17.86 | 18.02 | 0.09 | 0.50% | 17.86 | 18.65 | 126622 | 23012.96 | 8.79% | 0.00 |
| 2025-10-15 | 18.27 | 17.93 | -0.02 | -0.11% | 17.69 | 18.44 | 108925 | 19620.14 | 7.56% | 0.00 |
| 2025-10-14 | 18.90 | 17.95 | 0.05 | 0.28% | 17.64 | 19.11 | 173854 | 31801.88 | 12.07% | 0.00 |
| 2025-10-13 | 17.35 | 17.90 | -0.12 | -0.67% | 17.25 | 18.09 | 115870 | 20497.96 | 8.04% | 0.00 |
| 2025-10-10 | 18.05 | 18.02 | -0.57 | -3.07% | 17.80 | 18.31 | 153549 | 27664.04 | 10.66% | 2.00 |
| 2025-10-09 | 18.32 | 18.59 | 0.68 | 3.80% | 17.77 | 18.66 | 262338 | 47799.01 | 18.21% | 15.00 |
| 2025-09-30 | 17.30 | 17.91 | 0.91 | 5.35% | 17.16 | 18.39 | 254130 | 45526.40 | 17.64% | 4.00 |
| 2025-09-29 | 16.40 | 17.00 | 0.74 | 4.55% | 16.29 | 17.26 | 130602 | 21908.08 | 9.07% | 107.00 |
| 2025-09-26 | 16.62 | 16.26 | -0.82 | -4.80% | 16.26 | 17.13 | 152936 | 25325.27 | 10.62% | 0.00 |
| 2025-09-25 | 16.86 | 17.08 | 0.92 | 5.69% | 16.86 | 17.80 | 225360 | 39171.21 | 15.64% | 3.00 |
| 2025-09-24 | 15.91 | 16.16 | 0.16 | 1.00% | 15.90 | 16.17 | 48071 | 7714.21 | 3.34% | 0.00 |
| 2025-09-23 | 16.23 | 16.00 | -0.22 | -1.36% | 15.74 | 16.44 | 68388 | 10957.34 | 4.75% | 0.00 |
| 2025-09-22 | 16.43 | 16.22 | -0.05 | -0.31% | 15.97 | 16.63 | 57214 | 9264.87 | 3.97% | 0.00 |
| 2025-09-19 | 16.38 | 16.27 | -0.13 | -0.79% | 16.21 | 16.52 | 58594 | 9577.30 | 4.07% | 0.00 |
| 2025-09-18 | 16.98 | 16.40 | -0.82 | -4.76% | 16.29 | 17.15 | 128364 | 21449.83 | 8.91% | 0.00 |
| 2025-09-17 | 17.25 | 17.22 | -0.23 | -1.32% | 17.06 | 17.45 | 104790 | 18019.50 | 7.27% | 10.00 |
| 2025-09-16 | 17.90 | 17.45 | -0.25 | -1.41% | 17.08 | 18.00 | 136429 | 23699.32 | 9.47% | 0.00 |
| 2025-09-15 | 17.84 | 17.70 | -0.59 | -3.23% | 17.50 | 17.92 | 152979 | 27120.93 | 10.62% | 4.00 |
| 2025-09-12 | 17.66 | 18.29 | 0.64 | 3.63% | 17.60 | 18.68 | 260897 | 47601.11 | 18.11% | 0.00 |
| 2025-09-11 | 17.85 | 17.65 | -0.25 | -1.40% | 17.45 | 17.86 | 162330 | 28515.41 | 11.27% | 0.00 |
| 2025-09-10 | 17.69 | 17.90 | -0.08 | -0.44% | 17.42 | 18.00 | 227159 | 40264.76 | 15.77% | 0.00 |
| 2025-09-09 | 16.56 | 17.98 | 1.43 | 8.64% | 16.43 | 19.59 | 335936 | 59994.36 | 23.32% | 6.00 |
| 2025-09-08 | 16.39 | 16.55 | 0.30 | 1.85% | 16.19 | 16.67 | 71607 | 11769.28 | 4.97% | 0.00 |
| 2025-09-05 | 15.73 | 16.25 | 0.52 | 3.31% | 15.52 | 16.27 | 76183 | 12229.41 | 5.29% | 0.00 |
| 2025-09-04 | 16.02 | 15.73 | -0.40 | -2.48% | 15.39 | 16.39 | 98851 | 15748.25 | 6.86% | 0.00 |
| 2025-09-03 | 17.11 | 16.13 | -0.70 | -4.16% | 16.01 | 17.17 | 117277 | 19384.84 | 8.14% | 0.00 |
| 2025-09-02 | 16.98 | 16.83 | -0.06 | -0.36% | 16.42 | 17.18 | 143420 | 24019.60 | 9.96% | 0.00 |
| 2025-09-01 | 16.20 | 16.89 | 0.77 | 4.78% | 16.20 | 16.89 | 177989 | 29606.53 | 12.36% | 25.00 |
| 2025-08-29 | 16.10 | 16.12 | -0.10 | -0.62% | 16.07 | 16.40 | 62545 | 10141.01 | 4.34% | 1.00 |
| 2025-08-28 | 16.50 | 16.22 | -0.18 | -1.10% | 15.63 | 16.86 | 106411 | 17387.56 | 7.39% | 0.00 |
| 2025-08-27 | 16.99 | 16.40 | -0.62 | -3.64% | 16.36 | 17.12 | 99473 | 16659.02 | 6.91% | 0.00 |
| 2025-08-26 | 16.86 | 17.02 | 0.17 | 1.01% | 16.70 | 17.16 | 109707 | 18550.67 | 7.62% | 0.00 |
| 2025-08-25 | 16.78 | 16.85 | 0.37 | 2.25% | 16.74 | 17.45 | 126583 | 21576.10 | 8.79% | 0.00 |
| 2025-08-22 | 16.50 | 16.48 | -0.02 | -0.12% | 16.37 | 16.74 | 37480 | 6182.93 | 2.60% | 0.00 |
| 2025-08-21 | 16.76 | 16.50 | -0.20 | -1.20% | 16.43 | 16.90 | 51212 | 8498.95 | 3.56% | 0.00 |
| 2025-08-20 | 16.38 | 16.70 | 0.29 | 1.77% | 16.30 | 17.15 | 78032 | 13063.87 | 5.42% | 0.00 |
| 2025-08-19 | 16.36 | 16.41 | 0.02 | 0.12% | 16.25 | 16.54 | 49163 | 8063.64 | 3.41% | 0.00 |
| 2025-08-18 | 16.52 | 16.39 | -0.07 | -0.43% | 16.30 | 16.57 | 49715 | 8169.60 | 3.45% | 19.00 |
| 2025-08-15 | 16.30 | 16.46 | 0.16 | 0.98% | 16.25 | 16.66 | 36938 | 6084.85 | 2.56% | 0.00 |
| 2025-08-14 | 16.83 | 16.30 | -0.51 | -3.03% | 16.22 | 16.93 | 55466 | 9157.28 | 3.85% | 0.00 |
| 2025-08-13 | 16.45 | 16.81 | 0.37 | 2.25% | 16.37 | 17.06 | 82761 | 13924.66 | 5.75% | 0.00 |
| 2025-08-12 | 16.54 | 16.44 | -0.05 | -0.30% | 16.30 | 16.60 | 40132 | 6605.85 | 2.79% | 0.00 |
| 2025-08-11 | 16.70 | 16.49 | 0.00 | 0.00% | 16.43 | 16.73 | 50062 | 8284.28 | 3.48% | 0.00 |
| 2025-08-08 | 16.47 | 16.49 | 0.12 | 0.73% | 16.27 | 16.58 | 43578 | 7163.52 | 3.03% | 0.00 |
| 2025-08-07 | 16.42 | 16.37 | -0.04 | -0.24% | 16.21 | 16.58 | 44179 | 7232.16 | 3.07% | 0.00 |
| 2025-08-06 | 15.98 | 16.41 | 0.39 | 2.43% | 15.90 | 16.60 | 68773 | 11236.36 | 4.77% | 0.00 |
| 2025-08-05 | 15.99 | 16.02 | 0.01 | 0.06% | 15.88 | 16.07 | 31318 | 5004.40 | 2.17% | 0.00 |
| 2025-08-04 | 15.60 | 16.01 | 0.36 | 2.30% | 15.53 | 16.06 | 43853 | 6974.38 | 3.04% | 0.00 |
| 2025-08-01 | 15.54 | 15.65 | 0.13 | 0.84% | 15.46 | 15.69 | 28058 | 4378.57 | 1.95% | 0.00 |
| 2025-07-31 | 15.70 | 15.52 | -0.22 | -1.40% | 15.40 | 15.75 | 44048 | 6844.22 | 3.06% | 0.00 |
| 2025-07-30 | 15.93 | 15.74 | -0.20 | -1.25% | 15.51 | 15.94 | 60188 | 9443.61 | 4.18% | 0.00 |
| 2025-07-29 | 16.16 | 15.94 | -0.21 | -1.30% | 15.70 | 16.24 | 55081 | 8766.87 | 3.82% | 0.00 |
| 2025-07-28 | 16.26 | 16.15 | -0.18 | -1.10% | 16.06 | 16.36 | 36341 | 5878.90 | 2.52% | 0.00 |
| 2025-07-25 | 16.50 | 16.33 | -0.17 | -1.03% | 16.21 | 16.52 | 45433 | 7422.23 | 3.15% | 0.00 |
| 2025-07-24 | 16.33 | 16.50 | 0.11 | 0.67% | 16.32 | 16.80 | 58208 | 9618.41 | 4.04% | 0.00 |
| 2025-07-23 | 16.53 | 16.39 | -0.08 | -0.49% | 16.24 | 16.63 | 46171 | 7579.89 | 3.21% | 0.00 |
| 2025-07-22 | 16.45 | 16.47 | 0.06 | 0.37% | 16.31 | 16.62 | 49190 | 8092.55 | 3.41% | 0.00 |
| 2025-07-21 | 16.56 | 16.41 | -0.23 | -1.38% | 16.35 | 16.70 | 63887 | 10526.32 | 4.44% | 0.00 |
| 2025-07-18 | 15.99 | 16.64 | 0.70 | 4.39% | 15.98 | 16.65 | 89579 | 14688.08 | 6.22% | 1.00 |
| 2025-07-17 | 15.88 | 15.94 | 0.02 | 0.13% | 15.83 | 16.05 | 31805 | 5074.06 | 2.21% | 0.00 |
| 2025-07-16 | 16.08 | 15.92 | -0.25 | -1.55% | 15.83 | 16.15 | 54746 | 8739.00 | 3.80% | 0.00 |
| 2025-07-15 | 16.27 | 16.17 | -0.28 | -1.70% | 16.10 | 16.78 | 75523 | 12351.49 | 5.24% | 0.00 |
| 2025-07-14 | 16.20 | 16.45 | 0.25 | 1.54% | 16.19 | 16.60 | 79563 | 13076.95 | 5.52% | 0.00 |
| 2025-07-11 | 16.15 | 16.20 | 0.15 | 0.93% | 15.88 | 16.59 | 94401 | 15351.39 | 6.55% | 0.00 |
| 2025-07-10 | 15.85 | 16.05 | 0.17 | 1.07% | 15.56 | 16.23 | 63987 | 10234.09 | 4.44% | 0.00 |
| 2025-07-09 | 23.04 | 22.36 | -0.30 | -1.32% | 22.32 | 23.39 | 49307 | 11130.68 | 4.79% | 0.00 |
| 2025-07-08 | 22.07 | 22.66 | 0.59 | 2.67% | 21.99 | 22.79 | 51972 | 11690.21 | 5.05% | 0.00 |
| 2025-07-07 | 22.08 | 22.07 | -0.04 | -0.18% | 21.75 | 22.32 | 40686 | 8999.33 | 3.95% | 0.00 |
| 2025-07-04 | 22.91 | 22.11 | -1.29 | -5.51% | 22.01 | 22.91 | 98741 | 22063.76 | 9.60% | 0.00 |
| 2025-07-03 | 22.99 | 23.40 | 0.72 | 3.17% | 22.80 | 24.98 | 146132 | 34644.06 | 14.20% | 0.00 |
| 2025-07-02 | 21.79 | 22.68 | 0.83 | 3.80% | 21.43 | 23.18 | 99798 | 22260.43 | 9.70% | 4.00 |
| 2025-07-01 | 21.46 | 21.85 | 0.43 | 2.01% | 21.21 | 21.85 | 37984 | 8176.87 | 3.69% | 0.00 |
深证大盘股票行情在线 K线走势图
飞南资源(301500)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
