飞亚达(000026)股票信息
| 股票代码 | 000026 |
| 股票名称 | 飞亚达 |
| 最新价/元 | 8.90 |
| 涨跌额/元 | 0.07 |
| 涨跌幅/% | 0.79 |
| 买入/元 | 8.89 |
| 卖出/元 | 8.90 |
| 昨收/元 | 8.83 |
| 今开/元 | 8.83 |
| 最高/元 | 9.04 |
| 最低/元 | 8.83 |
| 成交量/手 | 21698.00 |
| 成交额/万 | 1936.89 |
| 股净值/元 | 11.01 |
| 市净率 | 1.06 |
| 总市值/万 | 361219.14 |
| 流通值/万 | 322809.54 |
| 换手率/% | 0.60 |
| 入市日期 | 1993-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-03 06:16:18 |
飞亚达(000026)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-02 | 8.83 | 8.90 | 0.07 | 0.79 | 21698.00 | 1936.89 | 0.60 |
| 2024-07-01 | 8.76 | 8.83 | 0.02 | 0.23 | 16867.00 | 1479.49 | 0.47 |
| 2024-06-28 | 8.77 | 8.81 | 0.04 | 0.46 | 33349.00 | 2939.09 | 0.92 |
| 2024-06-27 | 8.98 | 8.77 | -0.21 | -2.34 | 18428.00 | 1626.24 | 0.51 |
| 2024-06-26 | 8.78 | 8.98 | 0.19 | 2.16 | 17923.00 | 1589.92 | 0.49 |
| 2024-06-25 | 8.74 | 8.79 | 0.09 | 1.03 | 20484.28 | 1800.12 | 0.56 |
| 2024-06-24 | 9.08 | 8.70 | -0.34 | -3.76 | 24915.42 | 2186.72 | 0.69 |
| 2024-06-21 | 8.91 | 9.04 | 0.07 | 0.78 | 10086.00 | 907.30 | 0.28 |
| 2024-06-20 | 9.04 | 8.97 | -0.12 | -1.32 | 17644.00 | 1586.72 | 0.49 |
| 2024-06-19 | 9.11 | 9.09 | -0.03 | -0.33 | 15183.00 | 1381.62 | 0.42 |
| 2024-06-18 | 9.08 | 9.12 | 0.05 | 0.55 | 15530.00 | 1414.74 | 0.43 |
| 2024-06-17 | 9.19 | 9.07 | -0.12 | -1.31 | 19695.00 | 1787.48 | 0.54 |
| 2024-06-14 | 9.20 | 9.19 | -0.05 | -0.54 | 20165.00 | 1855.68 | 0.56 |
| 2024-06-13 | 9.15 | 9.24 | 0.09 | 0.98 | 28737.70 | 2654.14 | 0.79 |
| 2024-06-12 | 9.15 | 9.15 | 0.04 | 0.44 | 29669.70 | 2707.64 | 0.82 |
| 2024-06-11 | 9.55 | 9.51 | -0.11 | -1.14 | 41422.62 | 3926.20 | 1.14 |
| 2024-06-07 | 9.25 | 9.62 | 0.43 | 4.68 | 43597.00 | 4125.12 | 1.20 |
| 2024-06-06 | 9.45 | 9.19 | -0.17 | -1.82 | 26843.70 | 2487.10 | 0.74 |
| 2024-06-05 | 9.61 | 9.36 | -0.22 | -2.30 | 19398.00 | 1836.39 | 0.53 |
| 2024-06-04 | 9.53 | 9.58 | 0.15 | 1.59 | 25851.00 | 2456.40 | 0.71 |
| 2024-06-03 | 9.68 | 9.43 | -0.28 | -2.88 | 33854.00 | 3213.30 | 0.93 |
| 2024-05-31 | 9.70 | 9.71 | 0.01 | 0.10 | 32502.00 | 3142.76 | 0.90 |
| 2024-05-30 | 9.74 | 9.70 | -0.09 | -0.92 | 26348.00 | 2552.98 | 0.73 |
| 2024-05-29 | 9.76 | 9.79 | 0.03 | 0.31 | 29833.00 | 2910.63 | 0.82 |
| 2024-05-28 | 9.91 | 9.76 | -0.14 | -1.41 | 33751.00 | 3305.39 | 0.93 |
| 2024-05-27 | 9.88 | 9.90 | 0.09 | 0.92 | 26148.00 | 2563.17 | 0.72 |
| 2024-05-24 | 9.95 | 9.81 | -0.14 | -1.41 | 23262.00 | 2304.37 | 0.64 |
| 2024-05-23 | 10.12 | 9.95 | -0.18 | -1.78 | 38084.00 | 3810.85 | 1.05 |
| 2024-05-22 | 10.12 | 10.13 | 0.03 | 0.30 | 24641.00 | 2490.97 | 0.68 |
| 2024-05-21 | 10.22 | 10.10 | -0.12 | -1.17 | 39868.96 | 4029.84 | 1.10 |
| 2024-05-20 | 10.17 | 10.22 | 0.02 | 0.20 | 38627.00 | 3939.49 | 1.06 |
| 2024-05-17 | 10.17 | 10.20 | 0.02 | 0.20 | 45034.29 | 4559.86 | 1.24 |
| 2024-05-16 | 10.20 | 10.18 | -0.02 | -0.20 | 38669.28 | 3938.41 | 1.07 |
| 2024-05-15 | 10.23 | 10.20 | -0.04 | -0.39 | 28978.67 | 2954.99 | 0.80 |
| 2024-05-14 | 10.07 | 10.24 | 0.16 | 1.59 | 36853.67 | 3754.40 | 1.02 |
| 2024-05-13 | 10.15 | 10.08 | -0.11 | -1.08 | 38470.99 | 3869.46 | 1.06 |
| 2024-05-10 | 10.33 | 10.19 | -0.08 | -0.78 | 42324.00 | 4315.15 | 1.17 |
| 2024-05-09 | 10.13 | 10.27 | 0.15 | 1.48 | 42407.20 | 4336.58 | 1.17 |
| 2024-05-08 | 10.36 | 10.12 | -0.23 | -2.22 | 50900.00 | 5194.11 | 1.40 |
| 2024-05-07 | 10.36 | 10.35 | -0.01 | -0.10 | 36457.67 | 3756.88 | 1.01 |
| 2024-05-06 | 10.31 | 10.36 | 0.11 | 1.07 | 48007.67 | 4959.77 | 1.32 |
| 2024-04-30 | 10.39 | 10.25 | -0.14 | -1.35 | 43954.00 | 4523.06 | 1.21 |
| 2024-04-29 | 10.24 | 10.39 | 0.11 | 1.07 | 48675.00 | 5040.91 | 1.34 |
| 2024-04-26 | 10.22 | 10.28 | 0.08 | 0.78 | 76109.33 | 7781.24 | 2.10 |
| 2024-04-25 | 10.39 | 10.20 | -0.67 | -6.16 | 116719.62 | 11891.98 | 3.22 |
| 2024-04-24 | 10.83 | 10.87 | -0.01 | -0.09 | 38841.00 | 4203.47 | 1.07 |
| 2024-04-23 | 10.70 | 10.88 | 0.11 | 1.02 | 41469.67 | 4492.97 | 1.14 |
| 2024-04-22 | 10.79 | 10.77 | 0.06 | 0.56 | 42341.00 | 4560.68 | 1.17 |
| 2024-04-19 | 10.70 | 10.71 | 0.02 | 0.19 | 32152.67 | 3445.23 | 0.89 |
| 2024-04-18 | 10.61 | 10.69 | 0.03 | 0.28 | 51977.70 | 5596.66 | 1.43 |
| 2024-04-17 | 10.12 | 10.66 | 0.63 | 6.28 | 66297.67 | 6935.84 | 1.83 |
| 2024-04-16 | 10.58 | 10.03 | -0.60 | -5.64 | 79887.36 | 8110.28 | 2.20 |
| 2024-04-15 | 10.75 | 10.63 | -0.21 | -1.94 | 71815.00 | 7589.23 | 1.98 |
| 2024-04-12 | 10.75 | 10.84 | 0.08 | 0.74 | 42548.00 | 4619.29 | 1.17 |
| 2024-04-11 | 10.67 | 10.76 | 0.00 | 0.00 | 38520.00 | 4145.89 | 1.06 |
| 2024-04-10 | 10.91 | 10.76 | -0.11 | -1.01 | 41057.00 | 4450.95 | 1.13 |
| 2024-04-09 | 10.68 | 10.87 | 0.16 | 1.49 | 32238.00 | 3481.91 | 0.89 |
| 2024-04-08 | 10.86 | 10.71 | -0.24 | -2.19 | 47873.33 | 5191.29 | 1.32 |
| 2024-04-03 | 10.88 | 10.95 | 0.06 | 0.55 | 37445.00 | 4098.02 | 1.03 |
| 2024-04-02 | 10.79 | 10.89 | 0.02 | 0.18 | 54475.67 | 5972.42 | 1.50 |
| 2024-04-01 | 10.63 | 10.87 | 0.24 | 2.26 | 53318.60 | 5735.94 | 1.47 |
| 2024-03-29 | 10.47 | 10.63 | 0.17 | 1.63 | 45916.00 | 4857.95 | 1.27 |
| 2024-03-28 | 10.35 | 10.46 | 0.11 | 1.06 | 47223.67 | 4959.39 | 1.30 |
| 2024-03-27 | 10.63 | 10.35 | -0.25 | -2.36 | 41013.00 | 4306.62 | 1.13 |
| 2024-03-26 | 10.50 | 10.60 | 0.14 | 1.34 | 51061.02 | 5380.77 | 1.41 |
| 2024-03-25 | 10.80 | 10.46 | -0.40 | -3.68 | 76021.70 | 8099.68 | 2.10 |
| 2024-03-22 | 10.89 | 10.86 | -0.01 | -0.09 | 74506.00 | 8090.75 | 2.06 |
| 2024-03-21 | 10.78 | 10.87 | 0.07 | 0.65 | 76048.00 | 8183.54 | 2.10 |
| 2024-03-20 | 10.55 | 10.80 | 0.25 | 2.37 | 78223.46 | 8398.76 | 2.16 |
| 2024-03-19 | 10.38 | 10.55 | 0.18 | 1.74 | 82141.88 | 8658.28 | 2.27 |
| 2024-03-18 | 10.25 | 10.37 | 0.14 | 1.37 | 68990.06 | 7100.01 | 1.90 |
| 2024-03-15 | 10.17 | 10.23 | 0.06 | 0.59 | 70125.80 | 7152.26 | 1.93 |
| 2024-03-14 | 10.21 | 10.17 | 0.18 | 1.80 | 104378.62 | 10669.03 | 2.88 |
| 2024-03-13 | 9.97 | 9.99 | 0.01 | 0.10 | 58781.00 | 5828.49 | 1.62 |
| 2024-03-12 | 9.82 | 9.98 | 0.18 | 1.84 | 41060.80 | 4045.21 | 1.13 |
| 2024-03-11 | 9.69 | 9.80 | 0.07 | 0.72 | 36762.10 | 3580.26 | 1.01 |
| 2024-03-08 | 9.77 | 9.73 | 0.07 | 0.73 | 29785.00 | 2891.70 | 0.82 |
| 2024-03-07 | 9.66 | 9.66 | 0.02 | 0.21 | 44034.00 | 4278.91 | 1.21 |
| 2024-03-06 | 9.56 | 9.64 | 0.09 | 0.94 | 34821.00 | 3350.45 | 0.96 |
| 2024-03-05 | 9.58 | 9.55 | -0.13 | -1.34 | 30595.00 | 2936.09 | 0.84 |
| 2024-03-04 | 9.61 | 9.68 | 0.03 | 0.31 | 40378.34 | 3870.79 | 1.11 |
| 2024-03-01 | 9.62 | 9.65 | 0.03 | 0.31 | 42673.76 | 4105.00 | 1.18 |
| 2024-02-29 | 9.24 | 9.62 | 0.30 | 3.22 | 58038.76 | 5483.64 | 1.60 |
| 2024-02-28 | 9.81 | 9.32 | -0.50 | -5.09 | 88255.01 | 8516.69 | 2.43 |
| 2024-02-27 | 9.57 | 9.82 | 0.23 | 2.40 | 43767.01 | 4237.57 | 1.21 |
| 2024-02-26 | 9.55 | 9.59 | 0.03 | 0.31 | 48931.00 | 4716.77 | 1.35 |
| 2024-02-23 | 9.47 | 9.56 | 0.09 | 0.95 | 44456.00 | 4209.15 | 1.23 |
| 2024-02-22 | 9.20 | 9.47 | 0.20 | 2.16 | 42143.00 | 3943.26 | 1.16 |
| 2024-02-21 | 9.17 | 9.27 | 0.04 | 0.43 | 53407.00 | 4994.40 | 1.47 |
| 2024-02-20 | 9.25 | 9.23 | -0.04 | -0.43 | 38528.03 | 3528.48 | 1.06 |
| 2024-02-19 | 9.10 | 9.27 | 0.28 | 3.12 | 96465.82 | 8936.39 | 2.66 |
| 2024-02-08 | 8.31 | 8.99 | 0.69 | 8.31 | 115480.01 | 9944.11 | 3.19 |
| 2024-02-07 | 8.45 | 8.30 | -0.24 | -2.81 | 106545.95 | 8940.86 | 2.94 |
| 2024-02-06 | 8.00 | 8.54 | 0.37 | 4.53 | 95467.39 | 7850.67 | 2.63 |
| 2024-02-05 | 8.75 | 8.17 | -0.69 | -7.79 | 105932.09 | 8724.63 | 2.92 |
| 2024-01-26 | 10.74 | 10.55 | -0.15 | -1.40 | 62707.00 | 6672.83 | 1.73 |
| 2024-01-25 | 10.18 | 10.70 | 0.57 | 5.63 | 93772.64 | 9945.32 | 2.59 |
| 2024-01-24 | 9.82 | 10.13 | 0.33 | 3.37 | 71414.00 | 7086.59 | 1.97 |
| 2024-01-23 | 9.80 | 9.80 | -0.01 | -0.10 | 93044.98 | 9015.09 | 2.57 |
| 2024-01-22 | 10.51 | 9.81 | -0.70 | -6.66 | 151655.52 | 15559.59 | 4.18 |
日K线
周K线
月K线
