飞亚达(000026)股票信息
| 股票代码 | 000026 |
| 股票名称 | 飞亚达 |
| 最新价/元 | 10.56 |
| 涨跌额/元 | 0.15 |
| 涨跌幅/% | 1.44 |
| 买入/元 | 10.56 |
| 卖出/元 | 10.57 |
| 昨收/元 | 10.41 |
| 今开/元 | 10.35 |
| 最高/元 | 10.57 |
| 最低/元 | 10.31 |
| 成交量/手 | 45363.71 |
| 成交额/万 | 4745.58 |
| 股净值/元 | 19.61 |
| 市净率 | 1.24 |
| 总市值/万 | 428486.79 |
| 流通值/万 | 385196.41 |
| 换手率/% | 1.24 |
| 入市日期 | 1993-06-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 10.35 | 10.56 | 0.15 | 1.44 | 45363.71 | 4745.58 | 1.24 |
| 2025-05-07 | 10.43 | 10.41 | 0.11 | 1.07 | 55968.80 | 5825.68 | 1.53 |
| 2025-05-06 | 10.22 | 10.30 | 0.09 | 0.88 | 45208.01 | 4628.13 | 1.24 |
| 2025-04-30 | 10.27 | 10.21 | -0.10 | -0.97 | 46381.00 | 4753.51 | 1.27 |
| 2025-04-29 | 10.19 | 10.31 | 0.14 | 1.38 | 34217.90 | 3520.93 | 0.94 |
| 2025-04-28 | 10.30 | 10.17 | -0.13 | -1.26 | 39633.00 | 4048.51 | 1.09 |
| 2025-04-25 | 10.28 | 10.30 | 0.00 | 0.00 | 44021.00 | 4523.95 | 1.21 |
| 2025-04-24 | 10.30 | 10.30 | -0.07 | -0.68 | 48434.00 | 5021.73 | 1.33 |
| 2025-04-23 | 10.39 | 10.37 | 0.03 | 0.29 | 35401.00 | 3675.24 | 0.97 |
| 2025-04-22 | 10.23 | 10.34 | 0.08 | 0.78 | 32950.00 | 3381.83 | 0.90 |
| 2025-04-21 | 10.16 | 10.26 | 0.10 | 0.98 | 36997.00 | 3769.44 | 1.01 |
| 2025-04-18 | 10.29 | 10.16 | -0.22 | -2.12 | 49797.68 | 5084.31 | 1.37 |
| 2025-04-17 | 10.31 | 10.38 | 0.04 | 0.39 | 53078.00 | 5521.24 | 1.46 |
| 2025-04-16 | 10.39 | 10.34 | -0.05 | -0.48 | 40752.00 | 4187.95 | 1.12 |
| 2025-04-15 | 10.22 | 10.39 | 0.13 | 1.27 | 43283.40 | 4466.60 | 1.19 |
| 2025-04-14 | 10.15 | 10.26 | 0.19 | 1.89 | 43519.34 | 4463.29 | 1.19 |
| 2025-04-11 | 10.00 | 10.07 | 0.08 | 0.80 | 46786.00 | 4715.05 | 1.28 |
| 2025-04-10 | 9.85 | 9.99 | 0.23 | 2.36 | 90492.00 | 9083.77 | 2.48 |
| 2025-04-09 | 9.43 | 9.76 | 0.24 | 2.52 | 85410.34 | 8065.60 | 2.34 |
| 2025-04-08 | 9.87 | 9.52 | -0.36 | -3.64 | 103254.80 | 9893.75 | 2.83 |
| 2025-04-07 | 10.38 | 9.88 | -1.10 | -10.02 | 76509.00 | 7674.27 | 2.10 |
| 2025-04-03 | 10.96 | 10.98 | -0.09 | -0.81 | 38840.00 | 4258.61 | 1.06 |
| 2025-04-02 | 11.00 | 11.07 | 0.04 | 0.36 | 35742.00 | 3949.13 | 0.98 |
| 2025-04-01 | 10.95 | 11.03 | 0.07 | 0.64 | 41219.00 | 4566.68 | 1.13 |
| 2025-03-31 | 11.00 | 10.96 | -0.09 | -0.81 | 58174.00 | 6368.34 | 1.59 |
| 2025-03-28 | 11.15 | 11.05 | -0.11 | -0.99 | 44159.00 | 4887.66 | 1.21 |
| 2025-03-27 | 11.30 | 11.16 | -0.13 | -1.15 | 54534.00 | 6077.62 | 1.50 |
| 2025-03-26 | 11.23 | 11.29 | 0.05 | 0.45 | 63276.00 | 7116.54 | 1.73 |
| 2025-03-25 | 11.09 | 11.24 | 0.15 | 1.35 | 67011.80 | 7516.15 | 1.84 |
| 2025-03-24 | 11.15 | 11.09 | -0.03 | -0.27 | 81886.00 | 9107.73 | 2.24 |
| 2025-03-21 | 11.46 | 11.12 | -0.25 | -2.20 | 75136.43 | 8428.16 | 2.06 |
| 2025-03-20 | 11.34 | 11.37 | -0.08 | -0.70 | 91124.60 | 10370.63 | 2.50 |
| 2025-03-19 | 11.10 | 11.45 | 0.36 | 3.25 | 183401.43 | 20892.39 | 5.03 |
| 2025-03-18 | 11.08 | 11.09 | -0.02 | -0.18 | 96200.06 | 10587.16 | 2.64 |
| 2025-03-17 | 11.03 | 11.11 | 0.08 | 0.73 | 153924.21 | 17157.92 | 4.22 |
| 2025-03-14 | 10.93 | 11.03 | 0.09 | 0.82 | 108236.01 | 11840.56 | 2.97 |
| 2025-03-13 | 11.11 | 10.94 | -0.17 | -1.53 | 65614.00 | 7157.96 | 1.80 |
| 2025-03-12 | 11.07 | 11.11 | 0.04 | 0.36 | 130281.43 | 14479.27 | 3.57 |
| 2025-03-11 | 10.92 | 11.07 | 0.06 | 0.55 | 62491.80 | 6845.78 | 1.71 |
| 2025-03-10 | 11.05 | 11.01 | 0.02 | 0.18 | 50238.83 | 5513.06 | 1.38 |
| 2025-03-07 | 10.98 | 10.99 | 0.03 | 0.27 | 57408.60 | 6327.41 | 1.57 |
| 2025-03-06 | 10.92 | 10.96 | 0.07 | 0.64 | 99074.10 | 10873.18 | 2.72 |
| 2025-03-05 | 10.89 | 10.89 | 0.00 | 0.00 | 54439.61 | 5905.20 | 1.49 |
| 2025-03-04 | 10.86 | 10.89 | 0.03 | 0.28 | 69415.42 | 7530.89 | 1.90 |
| 2025-03-03 | 10.98 | 10.86 | -0.06 | -0.55 | 79121.38 | 8599.53 | 2.17 |
| 2025-02-28 | 11.00 | 10.92 | -0.21 | -1.89 | 130229.82 | 14336.03 | 3.57 |
| 2025-02-27 | 10.45 | 11.13 | 0.71 | 6.81 | 188597.20 | 20528.22 | 5.17 |
| 2025-02-26 | 10.30 | 10.42 | 0.09 | 0.87 | 57702.94 | 6009.51 | 1.58 |
| 2025-02-25 | 10.35 | 10.33 | -0.06 | -0.58 | 43173.87 | 4459.38 | 1.18 |
| 2025-02-24 | 10.52 | 10.39 | -0.13 | -1.24 | 71882.60 | 7489.57 | 1.97 |
| 2025-02-21 | 10.46 | 10.52 | 0.00 | 0.00 | 73829.24 | 7752.20 | 2.02 |
| 2025-02-20 | 10.36 | 10.52 | 0.19 | 1.84 | 66909.83 | 6987.16 | 1.83 |
| 2025-02-19 | 10.20 | 10.33 | 0.14 | 1.37 | 42808.02 | 4380.39 | 1.17 |
| 2025-02-18 | 10.38 | 10.19 | -0.19 | -1.83 | 36035.40 | 3713.34 | 0.99 |
| 2025-02-17 | 10.35 | 10.38 | 0.06 | 0.58 | 43178.00 | 4462.83 | 1.18 |
| 2025-02-14 | 10.40 | 10.32 | -0.04 | -0.39 | 34076.60 | 3518.33 | 0.93 |
| 2025-02-13 | 10.43 | 10.36 | -0.11 | -1.05 | 58988.00 | 6142.27 | 1.62 |
| 2025-02-12 | 10.45 | 10.47 | -0.02 | -0.19 | 56949.64 | 5931.45 | 1.56 |
| 2025-02-11 | 10.40 | 10.49 | 0.12 | 1.16 | 56763.78 | 5932.22 | 1.56 |
| 2025-02-10 | 10.23 | 10.37 | 0.16 | 1.57 | 71013.60 | 7297.46 | 1.95 |
| 2025-02-07 | 10.10 | 10.21 | 0.09 | 0.89 | 70267.40 | 7155.05 | 1.93 |
| 2025-02-06 | 9.96 | 10.12 | 0.16 | 1.61 | 48279.54 | 4831.46 | 1.32 |
| 2025-02-05 | 10.09 | 9.96 | -0.07 | -0.70 | 30159.34 | 3005.72 | 0.83 |
| 2025-01-27 | 9.99 | 10.03 | 0.07 | 0.70 | 28989.00 | 2927.82 | 0.80 |
| 2025-01-24 | 9.79 | 9.96 | 0.16 | 1.63 | 31345.67 | 3088.53 | 0.86 |
| 2025-01-23 | 9.84 | 9.80 | 0.01 | 0.10 | 29184.24 | 2878.40 | 0.80 |
| 2025-01-22 | 9.90 | 9.79 | -0.14 | -1.41 | 25288.00 | 2475.40 | 0.70 |
| 2025-01-21 | 10.05 | 9.93 | -0.06 | -0.60 | 24755.01 | 2449.78 | 0.68 |
| 2025-01-20 | 9.99 | 9.99 | 0.13 | 1.32 | 28641.99 | 2860.07 | 0.79 |
| 2025-01-17 | 9.91 | 9.86 | -0.05 | -0.51 | 30042.00 | 2957.58 | 0.83 |
| 2025-01-16 | 9.89 | 9.91 | 0.07 | 0.71 | 30473.00 | 3029.59 | 0.84 |
| 2025-01-15 | 9.75 | 9.84 | 0.04 | 0.41 | 38195.00 | 3747.83 | 1.05 |
| 2025-01-14 | 9.53 | 9.80 | 0.28 | 2.94 | 45685.00 | 4423.95 | 1.26 |
| 2025-01-13 | 9.39 | 9.52 | 0.07 | 0.74 | 43456.99 | 4082.07 | 1.20 |
| 2025-01-10 | 9.68 | 9.45 | -0.25 | -2.58 | 53076.00 | 5074.71 | 1.46 |
| 2025-01-09 | 9.73 | 9.70 | -0.10 | -1.02 | 47946.00 | 4657.33 | 1.32 |
| 2025-01-08 | 9.83 | 9.80 | -0.06 | -0.61 | 36638.00 | 3562.14 | 1.01 |
| 2025-01-07 | 9.75 | 9.86 | 0.13 | 1.34 | 33246.24 | 3244.90 | 0.92 |
| 2025-01-06 | 9.80 | 9.73 | -0.10 | -1.02 | 47779.00 | 4633.44 | 1.32 |
| 2025-01-03 | 10.32 | 9.83 | -0.47 | -4.56 | 51757.00 | 5181.23 | 1.43 |
| 2025-01-02 | 10.37 | 10.30 | -0.07 | -0.68 | 47077.00 | 4905.73 | 1.30 |
| 2024-12-31 | 10.64 | 10.37 | -0.23 | -2.17 | 47593.40 | 4983.18 | 1.31 |
| 2024-12-30 | 10.72 | 10.60 | -0.21 | -1.94 | 34271.00 | 3647.36 | 0.94 |
| 2024-12-27 | 10.77 | 10.81 | 0.13 | 1.22 | 37482.00 | 4048.74 | 1.03 |
| 2024-12-26 | 10.48 | 10.68 | 0.18 | 1.71 | 38797.00 | 4130.90 | 1.07 |
| 2024-12-25 | 10.68 | 10.50 | -0.20 | -1.87 | 49823.01 | 5224.27 | 1.37 |
| 2024-12-24 | 10.55 | 10.70 | 0.19 | 1.81 | 57142.00 | 6044.71 | 1.58 |
| 2024-12-23 | 11.12 | 10.51 | -0.52 | -4.71 | 70476.01 | 7540.14 | 1.94 |
| 2024-12-20 | 10.93 | 11.03 | 0.07 | 0.64 | 41307.00 | 4564.29 | 1.14 |
| 2024-12-19 | 10.99 | 10.96 | -0.08 | -0.73 | 49790.00 | 5430.69 | 1.37 |
| 2024-12-18 | 10.96 | 11.04 | 0.12 | 1.10 | 52284.10 | 5766.56 | 1.44 |
| 2024-12-17 | 11.32 | 10.92 | -0.43 | -3.79 | 72631.00 | 7984.61 | 2.00 |
| 2024-12-16 | 11.54 | 11.35 | -0.18 | -1.56 | 71250.00 | 8150.28 | 1.96 |
| 2024-12-13 | 11.46 | 11.53 | 0.08 | 0.70 | 97063.07 | 11216.19 | 2.68 |
| 2024-12-12 | 11.29 | 11.45 | 0.10 | 0.88 | 74658.00 | 8514.46 | 2.06 |
| 2024-12-11 | 10.95 | 11.35 | 0.38 | 3.46 | 107953.12 | 12140.96 | 2.98 |
| 2024-12-10 | 11.18 | 10.97 | 0.01 | 0.09 | 85294.00 | 9384.90 | 2.35 |
| 2024-12-09 | 11.18 | 10.96 | -0.22 | -1.97 | 89642.00 | 9904.14 | 2.47 |
| 2024-12-06 | 11.12 | 11.18 | 0.07 | 0.63 | 76699.00 | 8535.15 | 2.11 |
| 2024-12-05 | 11.07 | 11.11 | 0.01 | 0.09 | 63880.01 | 7081.78 | 1.76 |
日K线
周K线
月K线
