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 |
|---|
| 2026-03-26 | 19.50 | 18.87 | -0.81 | -4.12% | 18.66 | 19.67 | 128334 | 24439.93 | 8.91% | 0.00 |
| 2026-03-25 | 20.10 | 19.68 | 0.39 | 2.02% | 19.48 | 20.29 | 138893 | 27377.03 | 9.64% | 0.00 |
| 2026-03-24 | 19.00 | 19.29 | 0.70 | 3.77% | 18.65 | 19.31 | 108707 | 20641.89 | 7.55% | 0.00 |
| 2026-03-23 | 19.26 | 18.59 | -1.41 | -7.05% | 18.41 | 19.84 | 149923 | 28656.86 | 10.41% | 0.00 |
| 2026-03-20 | 19.73 | 20.00 | 0.31 | 1.57% | 19.56 | 20.75 | 188958 | 37994.56 | 13.12% | 17.00 |
| 2026-03-19 | 20.68 | 19.69 | -1.48 | -6.99% | 19.58 | 20.72 | 212576 | 42421.25 | 14.76% | 0.00 |
| 2026-03-18 | 21.89 | 21.17 | -0.71 | -3.24% | 20.97 | 21.99 | 157034 | 33542.29 | 10.90% | 1.00 |
| 2026-03-17 | 22.99 | 21.88 | -1.13 | -4.91% | 21.84 | 23.13 | 113523 | 25392.61 | 7.88% | 0.00 |
| 2026-03-16 | 23.61 | 23.01 | -0.44 | -1.88% | 22.22 | 23.93 | 163283 | 37330.65 | 11.34% | 0.00 |
| 2026-03-13 | 24.53 | 23.45 | -1.19 | -4.83% | 23.31 | 25.20 | 176110 | 42088.19 | 12.23% | 0.00 |
| 2026-03-12 | 24.95 | 24.64 | 0.20 | 0.82% | 24.02 | 25.41 | 181546 | 44839.35 | 12.60% | 0.00 |
| 2026-03-11 | 25.23 | 24.44 | -0.79 | -3.13% | 24.37 | 25.82 | 209601 | 52650.38 | 14.55% | 0.00 |
| 2026-03-10 | 24.80 | 25.23 | 0.19 | 0.76% | 24.11 | 25.60 | 245191 | 61428.79 | 17.02% | 0.00 |
| 2026-03-09 | 24.36 | 25.04 | 0.35 | 1.42% | 23.45 | 25.66 | 295758 | 73632.20 | 20.53% | 0.00 |
| 2026-03-06 | 24.97 | 24.69 | -0.51 | -2.02% | 23.97 | 25.01 | 226002 | 55363.93 | 15.69% | 1.00 |
| 2026-03-05 | 26.24 | 25.20 | -1.80 | -6.67% | 24.93 | 26.50 | 297950 | 75784.34 | 20.68% | 30.00 |
| 2026-03-04 | 24.98 | 27.00 | 1.29 | 5.02% | 24.02 | 27.50 | 455442 | 118457.04 | 31.62% | 1.00 |
| 2026-03-03 | 22.87 | 25.71 | 2.20 | 9.36% | 22.32 | 27.69 | 569550 | 143136.17 | 39.54% | 20.00 |
| 2026-03-02 | 22.11 | 23.51 | 1.92 | 8.89% | 21.60 | 24.38 | 450062 | 104401.09 | 31.24% | 10.00 |
| 2026-02-27 | 20.40 | 21.59 | 1.07 | 5.21% | 20.31 | 21.65 | 254054 | 53800.40 | 17.64% | 11.00 |
| 2026-02-26 | 20.70 | 20.52 | -0.45 | -2.15% | 20.33 | 20.92 | 187989 | 38578.34 | 13.05% | 0.00 |
| 2026-02-25 | 20.29 | 20.97 | 0.68 | 3.35% | 19.82 | 21.15 | 284733 | 58919.62 | 19.77% | 0.00 |
| 2026-02-24 | 20.14 | 20.29 | 1.10 | 5.73% | 19.82 | 20.69 | 245601 | 49973.10 | 17.05% | 1.20 |
| 2026-02-13 | 19.84 | 19.19 | -0.67 | -3.37% | 19.19 | 19.86 | 134212 | 26084.02 | 9.32% | 0.00 |
| 2026-02-12 | 19.77 | 19.86 | -0.04 | -0.20% | 19.60 | 20.22 | 165273 | 32948.89 | 11.47% | 0.00 |
| 2026-02-11 | 19.27 | 19.90 | 0.69 | 3.59% | 19.13 | 20.64 | 245950 | 49515.21 | 17.07% | 0.00 |
| 2026-02-10 | 19.74 | 19.21 | -0.64 | -3.22% | 19.13 | 19.89 | 132651 | 25827.64 | 9.21% | 0.00 |
| 2026-02-09 | 19.77 | 19.85 | 0.46 | 2.37% | 19.61 | 20.19 | 168847 | 33598.23 | 11.72% | 1.00 |
| 2026-02-06 | 18.91 | 19.39 | 0.28 | 1.47% | 18.55 | 19.88 | 198158 | 38388.91 | 13.76% | 13.00 |
| 2026-02-05 | 19.19 | 19.11 | -0.80 | -4.02% | 18.92 | 19.90 | 235828 | 45545.45 | 16.37% | 6.00 |
| 2026-02-04 | 21.00 | 19.91 | -0.25 | -1.24% | 19.60 | 21.42 | 277070 | 56032.48 | 19.23% | 10.00 |
| 2026-02-03 | 20.30 | 20.16 | 0.61 | 3.12% | 19.34 | 20.50 | 299544 | 59903.44 | 20.79% | 13.00 |
| 2026-02-02 | 19.73 | 19.55 | -1.13 | -5.46% | 19.21 | 20.38 | 314860 | 62432.78 | 21.86% | 7.00 |
| 2026-01-30 | 21.60 | 20.68 | -3.74 | -15.32% | 19.81 | 22.28 | 458319 | 95181.02 | 31.82% | 16.00 |
| 2026-01-29 | 22.00 | 24.42 | 3.31 | 15.68% | 21.80 | 25.00 | 729649 | 167512.25 | 50.65% | 32.80 |
| 2026-01-28 | 18.53 | 21.11 | 3.52 | 20.01% | 18.29 | 21.11 | 516262 | 101950.71 | 35.84% | 7.00 |
| 2026-01-27 | 17.32 | 17.59 | 0.05 | 0.29% | 17.20 | 17.98 | 183215 | 32223.31 | 12.72% | 0.00 |
| 2026-01-26 | 17.61 | 17.54 | 0.35 | 2.04% | 17.35 | 17.96 | 187605 | 33067.46 | 13.02% | 0.00 |
| 2026-01-23 | 17.28 | 17.19 | 0.24 | 1.42% | 17.01 | 17.42 | 121025 | 20797.81 | 8.40% | 4.00 |
| 2026-01-22 | 16.90 | 16.95 | -0.37 | -2.14% | 16.66 | 16.97 | 121068 | 20363.46 | 8.40% | 0.00 |
| 2026-01-21 | 16.65 | 17.32 | 0.78 | 4.72% | 16.58 | 17.44 | 190822 | 32734.03 | 13.25% | 12.00 |
| 2026-01-20 | 16.45 | 16.54 | 0.06 | 0.36% | 16.15 | 16.61 | 66033 | 10823.60 | 4.58% | 0.00 |
| 2026-01-19 | 16.33 | 16.48 | 0.13 | 0.80% | 16.18 | 16.51 | 54086 | 8874.27 | 3.75% | 0.00 |
| 2026-01-16 | 16.36 | 16.35 | -0.05 | -0.30% | 16.25 | 16.65 | 67586 | 11078.04 | 4.69% | 0.00 |
| 2026-01-15 | 16.33 | 16.40 | 0.22 | 1.36% | 16.23 | 16.65 | 111476 | 18347.20 | 7.74% | 0.00 |
| 2026-01-14 | 16.30 | 16.18 | -0.10 | -0.61% | 16.01 | 16.54 | 92566 | 15088.26 | 6.43% | 0.00 |
| 2026-01-13 | 16.36 | 16.28 | -0.06 | -0.37% | 16.16 | 16.59 | 82050 | 13447.87 | 5.70% | 0.00 |
| 2026-01-12 | 16.55 | 16.34 | 0.07 | 0.43% | 16.17 | 16.55 | 73420 | 11939.16 | 5.10% | 0.00 |
| 2026-01-09 | 16.05 | 16.27 | 0.12 | 0.74% | 16.01 | 16.47 | 62220 | 10088.95 | 4.32% | 0.00 |
| 2026-01-08 | 16.27 | 16.15 | -0.32 | -1.94% | 16.00 | 16.34 | 84408 | 13654.69 | 5.86% | 0.00 |
| 2026-01-07 | 16.23 | 16.47 | 0.21 | 1.29% | 16.12 | 16.98 | 131410 | 21819.43 | 9.12% | 0.00 |
| 2026-01-06 | 15.85 | 16.26 | 0.41 | 2.59% | 15.85 | 16.55 | 103669 | 16841.21 | 7.20% | 0.00 |
| 2026-01-05 | 15.91 | 15.85 | 0.16 | 1.02% | 15.75 | 16.00 | 67311 | 10672.62 | 4.67% | 0.00 |
| 2025-12-31 | 15.36 | 15.69 | 0.28 | 1.82% | 15.36 | 15.86 | 52069 | 8163.49 | 3.61% | 0.00 |
| 2025-12-30 | 15.37 | 15.41 | -0.23 | -1.47% | 15.18 | 15.50 | 46424 | 7125.59 | 3.22% | 0.00 |
| 2025-12-29 | 16.00 | 15.64 | 0.05 | 0.32% | 15.60 | 16.17 | 70052 | 11071.89 | 4.86% | 0.00 |
| 2025-12-26 | 15.35 | 15.59 | 0.28 | 1.83% | 15.35 | 15.70 | 62460 | 9726.46 | 4.34% | 0.00 |
| 2025-12-25 | 15.39 | 15.31 | -0.15 | -0.97% | 15.17 | 15.42 | 40133 | 6132.68 | 2.79% | 0.00 |
| 2025-12-24 | 15.50 | 15.46 | 0.22 | 1.44% | 15.33 | 15.72 | 55663 | 8641.78 | 3.86% | 0.00 |
| 2025-12-23 | 15.24 | 15.24 | -0.03 | -0.20% | 15.15 | 15.38 | 30717 | 4689.81 | 2.13% | 0.00 |
| 2025-12-22 | 15.07 | 15.27 | 0.22 | 1.46% | 15.06 | 15.33 | 36326 | 5535.67 | 2.52% | 0.00 |
| 2025-12-19 | 14.82 | 15.05 | 0.20 | 1.35% | 14.82 | 15.05 | 25319 | 3788.10 | 1.76% | 5.00 |
| 2025-12-18 | 14.75 | 14.85 | 0.00 | 0.00% | 14.70 | 15.03 | 26733 | 3989.69 | 1.86% | 0.00 |
| 2025-12-17 | 14.60 | 14.85 | 0.23 | 1.57% | 14.51 | 14.87 | 31058 | 4559.46 | 2.16% | 0.00 |
| 2025-12-16 | 14.95 | 14.62 | -0.40 | -2.66% | 14.62 | 15.04 | 30244 | 4464.48 | 2.10% | 0.00 |
| 2025-12-15 | 14.84 | 15.02 | 0.02 | 0.13% | 14.83 | 15.09 | 28713 | 4300.65 | 1.99% | 0.00 |
| 2025-12-12 | 14.98 | 15.00 | 0.09 | 0.60% | 14.95 | 15.16 | 28492 | 4285.98 | 1.98% | 0.00 |
| 2025-12-11 | 15.07 | 14.91 | -0.16 | -1.06% | 14.88 | 15.20 | 33057 | 4961.82 | 2.29% | 0.00 |
| 2025-12-10 | 15.08 | 15.07 | -0.02 | -0.13% | 14.93 | 15.18 | 27974 | 4216.57 | 1.94% | 0.00 |
| 2025-12-09 | 15.23 | 15.09 | -0.22 | -1.44% | 15.03 | 15.30 | 23094 | 3494.00 | 1.60% | 0.00 |
| 2025-12-08 | 15.28 | 15.31 | 0.02 | 0.13% | 15.12 | 15.38 | 33849 | 5166.42 | 2.35% | 0.00 |
| 2025-12-05 | 14.75 | 15.29 | 0.54 | 3.66% | 14.73 | 15.29 | 48922 | 7386.04 | 3.40% | 0.00 |
| 2025-12-04 | 14.96 | 14.75 | -0.17 | -1.14% | 14.70 | 15.02 | 28218 | 4190.53 | 1.96% | 0.00 |
| 2025-12-03 | 15.07 | 14.92 | -0.13 | -0.86% | 14.87 | 15.09 | 29300 | 4379.80 | 2.03% | 0.00 |
| 2025-12-02 | 15.15 | 15.05 | -0.17 | -1.12% | 15.01 | 15.30 | 29311 | 4413.45 | 2.03% | 0.00 |
| 2025-12-01 | 15.40 | 15.22 | 0.12 | 0.79% | 15.13 | 15.54 | 48270 | 7410.55 | 3.35% | 0.00 |
| 2025-11-28 | 14.98 | 15.10 | 0.12 | 0.80% | 14.93 | 15.13 | 21324 | 3213.85 | 1.48% | 0.00 |
| 2025-11-27 | 14.98 | 14.98 | 0.02 | 0.13% | 14.96 | 15.12 | 23600 | 3553.32 | 1.64% | 0.00 |
| 2025-11-26 | 15.12 | 14.96 | -0.15 | -0.99% | 14.94 | 15.20 | 21191 | 3194.63 | 1.47% | 0.00 |
| 2025-11-25 | 15.05 | 15.11 | 0.11 | 0.73% | 15.01 | 15.27 | 29635 | 4492.27 | 2.06% | 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
