当前位置: 爱股网 > 股票行情 > 飞科电器(603868)股票行情

飞科电器(603868)股票行情

飞科电器(603868)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

飞科电器(603868)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	32.89	32.84	-0.12	-0.36%	32.69	33.16	12464	4095.86	0.29%
2026-03-25	33.15	32.96	-0.04	-0.12%	32.62	33.50	20864	6879.56	0.48%
2026-03-24	33.29	33.00	0.30	0.92%	32.48	33.67	20129	6631.79	0.46%
2026-03-23	34.61	32.70	-2.07	-5.95%	32.22	34.61	26765	8890.45	0.61%
2026-03-20	35.06	34.77	-0.27	-0.77%	34.61	35.46	9029	3162.42	0.21%
2026-03-19	35.18	35.04	-0.51	-1.43%	34.72	35.61	12634	4438.57	0.29%
2026-03-18	35.55	35.55	-0.07	-0.20%	35.35	35.75	5579	1979.24	0.13%
2026-03-17	36.35	35.62	-0.73	-2.01%	35.46	36.49	9902	3554.78	0.23%
2026-03-16	37.16	36.35	-0.66	-1.78%	35.85	37.20	14461	5272.83	0.33%
2026-03-13	36.80	37.01	0.17	0.46%	36.58	37.08	7371	2716.63	0.17%
2026-03-12	37.00	36.84	0.27	0.74%	36.43	37.08	7399	2721.40	0.17%
2026-03-11	36.81	36.57	-0.23	-0.63%	36.42	36.87	6292	2303.32	0.14%
2026-03-10	36.20	36.80	0.60	1.66%	36.09	36.85	10613	3878.25	0.24%
2026-03-09	35.75	36.20	0.04	0.11%	35.37	36.35	7300	2622.84	0.17%
2026-03-06	35.59	36.16	0.39	1.09%	35.55	36.19	6445	2318.93	0.15%
2026-03-05	35.55	35.77	0.60	1.71%	35.19	36.27	12870	4622.09	0.30%
2026-03-04	35.48	35.17	-0.43	-1.21%	34.72	35.59	13309	4675.66	0.31%
2026-03-03	35.99	35.60	-0.40	-1.11%	35.44	36.68	10594	3805.37	0.24%
2026-03-02	35.68	36.00	-0.15	-0.41%	35.41	36.50	12380	4441.68	0.28%
2026-02-27	36.22	36.15	-0.22	-0.60%	36.01	36.59	7881	2857.35	0.18%
2026-02-26	37.37	36.37	-0.81	-2.18%	36.21	37.37	12930	4726.03	0.30%
2026-02-25	37.06	37.18	0.12	0.32%	36.93	37.36	8976	3334.41	0.21%
2026-02-24	37.02	37.06	0.29	0.79%	36.83	37.20	7825	2895.47	0.18%
2026-02-13	37.00	36.77	-0.23	-0.62%	36.77	37.28	9470	3500.79	0.22%
2026-02-12	37.98	37.00	-0.42	-1.12%	37.00	37.98	10282	3834.98	0.24%
2026-02-11	38.68	37.42	-1.26	-3.26%	37.26	38.68	18441	6972.42	0.42%
2026-02-10	38.56	38.68	0.11	0.29%	38.35	39.18	9747	3770.72	0.22%
2026-02-09	38.32	38.57	0.20	0.52%	38.00	38.88	12101	4651.71	0.28%
2026-02-06	39.00	38.37	-0.63	-1.62%	38.21	39.00	9932	3822.58	0.23%
2026-02-05	38.48	39.00	0.47	1.22%	38.40	39.18	15889	6181.15	0.36%
2026-02-04	39.06	38.53	-0.67	-1.71%	37.92	39.18	17167	6610.06	0.39%
2026-02-03	38.20	39.20	0.97	2.54%	38.19	39.80	23339	9119.59	0.54%
2026-02-02	38.22	38.23	-0.12	-0.31%	38.05	38.86	16834	6483.03	0.39%
2026-01-30	38.12	38.35	0.16	0.42%	37.83	39.00	19416	7444.78	0.45%
2026-01-29	37.86	38.19	0.33	0.87%	37.36	38.60	12012	4582.13	0.28%
2026-01-28	38.60	37.86	-0.56	-1.46%	37.73	38.60	10006	3806.01	0.23%
2026-01-27	38.00	38.42	0.37	0.97%	37.45	38.83	17527	6692.98	0.40%
2026-01-26	38.16	38.05	-0.11	-0.29%	37.66	38.35	12271	4651.00	0.28%
2026-01-23	38.38	38.16	-0.07	-0.18%	37.89	38.48	14700	5599.45	0.34%
2026-01-22	37.99	38.23	0.23	0.61%	37.80	38.62	14266	5454.87	0.33%
2026-01-21	38.38	38.00	-0.28	-0.73%	37.29	38.49	22225	8409.30	0.51%
2026-01-20	38.88	38.28	-0.44	-1.14%	38.00	39.05	25729	9912.16	0.59%
2026-01-19	38.25	38.72	-0.06	-0.15%	37.73	38.79	20800	7964.78	0.48%
2026-01-16	39.00	38.78	0.02	0.05%	37.85	39.27	21863	8349.58	0.50%
2026-01-15	39.58	38.76	-0.82	-2.07%	38.65	39.87	29644	11597.85	0.68%
2026-01-14	41.10	39.58	-1.95	-4.70%	39.50	41.48	48063	19494.55	1.10%
2026-01-13	41.81	41.53	-0.07	-0.17%	40.70	42.04	21439	8859.72	0.49%
2026-01-12	41.99	41.60	-0.31	-0.74%	40.50	42.28	32581	13394.72	0.75%
2026-01-09	42.83	41.91	-0.97	-2.26%	41.81	45.00	40359	17506.34	0.93%
2026-01-08	42.29	42.88	0.59	1.40%	42.03	43.63	27402	11745.83	0.63%
2026-01-07	42.02	42.29	0.21	0.50%	41.37	42.45	19345	8126.47	0.44%
2026-01-06	42.03	42.08	0.04	0.10%	41.37	42.77	27053	11362.98	0.62%
2026-01-05	42.86	42.04	-1.24	-2.87%	41.48	43.05	36009	15183.25	0.83%
2025-12-31	40.38	43.28	2.88	7.13%	40.38	43.56	63493	26769.83	1.46%
2025-12-30	41.30	40.40	-1.07	-2.58%	39.40	41.51	51222	20604.00	1.18%
2025-12-29	42.05	41.47	0.15	0.36%	40.58	42.05	39191	16164.92	0.90%
2025-12-26	39.99	41.32	1.61	4.05%	39.39	42.00	61786	25468.84	1.42%
2025-12-25	37.63	39.71	2.07	5.50%	37.51	40.62	52418	20776.61	1.20%
2025-12-24	36.62	37.64	1.01	2.76%	36.17	37.88	40782	15238.56	0.94%
2025-12-23	36.76	36.63	0.14	0.38%	36.49	37.82	57361	21302.66	1.32%
2025-12-22	33.35	36.49	3.32	10.01%	33.28	36.49	55854	19663.79	1.28%
2025-12-19	33.20	33.17	0.05	0.15%	32.92	33.30	7884	2613.83	0.18%
2025-12-18	33.12	33.12	0.01	0.03%	33.01	33.27	5583	1848.78	0.13%
2025-12-17	32.77	33.11	0.45	1.38%	32.66	33.45	9795	3236.78	0.22%
2025-12-16	33.22	32.66	-0.61	-1.83%	32.60	33.32	12171	4011.59	0.28%
2025-12-15	33.18	33.27	0.09	0.27%	32.90	33.45	11454	3801.67	0.26%
2025-12-12	34.28	33.18	-1.01	-2.95%	33.18	34.28	19752	6630.68	0.45%
2025-12-11	35.00	34.19	-0.81	-2.31%	34.16	35.06	10719	3689.84	0.25%
2025-12-10	34.82	35.00	0.19	0.55%	34.66	35.02	4462	1556.45	0.10%
2025-12-09	34.94	34.81	-0.21	-0.60%	34.72	35.18	3961	1385.75	0.09%
2025-12-08	34.81	35.02	0.14	0.40%	34.68	35.10	5531	1932.35	0.13%
2025-12-05	34.67	34.88	0.20	0.58%	34.27	34.93	5507	1908.60	0.13%
2025-12-04	35.12	34.68	-0.44	-1.25%	34.67	35.20	5240	1823.92	0.12%
2025-12-03	35.16	35.12	-0.04	-0.11%	34.95	35.22	4525	1588.30	0.10%
2025-12-02	35.32	35.16	-0.06	-0.17%	35.01	35.32	4361	1531.90	0.10%
2025-12-01	35.07	35.22	0.15	0.43%	34.94	35.38	6886	2423.00	0.16%
2025-11-28	35.11	35.07	-0.06	-0.17%	34.82	35.25	4820	1688.07	0.11%
2025-11-27	35.21	35.13	-0.05	-0.14%	35.07	35.39	4522	1593.37	0.10%
2025-11-26	35.64	35.18	-0.40	-1.12%	35.15	35.78	5173	1829.93	0.12%
2025-11-25	35.38	35.58	0.24	0.68%	35.20	35.80	7331	2610.21	0.17%

上证大盘股票行情在线 K线走势图

飞科电器(603868)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58