飞沃科技(301232)股票信息
| 股票代码 | 301232 |
| 股票名称 | 飞沃科技 |
| 最新价/元 | 26.52 |
| 涨跌额/元 | -5.26 |
| 涨跌幅/% | -16.55 |
| 买入/元 | 26.52 |
| 卖出/元 | 26.56 |
| 昨收/元 | 31.78 |
| 今开/元 | 29.87 |
| 最高/元 | 29.95 |
| 最低/元 | 26.51 |
| 成交量/手 | 44675.22 |
| 成交额/万 | 12714.46 |
| 股净值/元 | 22.10 |
| 市净率 | 1.35 |
| 总市值/万 | 199330.54 |
| 流通值/万 | 116044.27 |
| 换手率/% | 10.21 |
| 入市日期 | 2023-06-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 06:15:40 |
飞沃科技(301232)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 29.87 | 26.52 | -5.26 | -16.55 | 44675.22 | 12714.46 | 10.21 |
| 2024-10-08 | 32.70 | 31.78 | 3.77 | 13.46 | 69197.38 | 21276.94 | 15.81 |
| 2024-09-30 | 25.92 | 28.01 | 3.35 | 13.59 | 53686.20 | 14383.94 | 12.27 |
| 2024-09-27 | 23.57 | 24.66 | 1.49 | 6.43 | 32965.43 | 7976.27 | 7.53 |
| 2024-09-26 | 22.74 | 23.17 | 0.41 | 1.80 | 17609.80 | 4042.39 | 4.02 |
| 2024-09-25 | 22.60 | 22.76 | 0.29 | 1.29 | 17934.13 | 4111.13 | 4.10 |
| 2024-09-24 | 22.09 | 22.47 | 0.55 | 2.51 | 17078.00 | 3798.73 | 3.90 |
| 2024-09-23 | 21.59 | 21.92 | 0.29 | 1.34 | 10797.00 | 2355.34 | 2.47 |
| 2024-09-20 | 22.19 | 21.63 | -0.97 | -4.29 | 21812.92 | 4745.18 | 4.98 |
| 2024-09-19 | 22.61 | 22.60 | 0.32 | 1.44 | 10707.22 | 2417.06 | 2.45 |
| 2024-09-18 | 22.38 | 22.28 | -0.13 | -0.58 | 7752.22 | 1718.13 | 1.77 |
| 2024-09-13 | 22.91 | 22.41 | -0.50 | -2.18 | 10880.80 | 2453.08 | 2.49 |
| 2024-09-12 | 23.25 | 22.91 | -0.33 | -1.42 | 8912.58 | 2069.84 | 2.04 |
| 2024-09-11 | 23.66 | 23.24 | -0.16 | -0.68 | 8823.60 | 2058.51 | 2.02 |
| 2024-09-10 | 23.48 | 23.40 | 0.05 | 0.21 | 11089.20 | 2587.54 | 2.53 |
| 2024-09-09 | 22.93 | 23.35 | 0.37 | 1.61 | 10022.85 | 2320.07 | 2.29 |
| 2024-09-06 | 23.80 | 22.98 | -0.69 | -2.92 | 12528.10 | 2917.57 | 2.86 |
| 2024-09-05 | 23.36 | 23.67 | 0.42 | 1.81 | 13063.95 | 3079.61 | 2.99 |
| 2024-09-04 | 23.38 | 23.25 | -0.20 | -0.85 | 11366.80 | 2657.33 | 2.60 |
| 2024-09-03 | 23.43 | 23.45 | 0.05 | 0.21 | 12391.00 | 2911.15 | 2.83 |
| 2024-09-02 | 23.82 | 23.40 | -0.34 | -1.43 | 20002.20 | 4759.64 | 4.57 |
| 2024-08-30 | 23.73 | 23.74 | 0.29 | 1.24 | 21087.51 | 5009.16 | 4.82 |
| 2024-08-29 | 22.71 | 23.45 | 0.73 | 3.21 | 16083.27 | 3738.23 | 3.68 |
| 2024-08-28 | 22.66 | 22.72 | -0.46 | -1.98 | 12857.11 | 2925.53 | 2.94 |
| 2024-08-27 | 23.66 | 23.18 | -0.36 | -1.53 | 15567.81 | 3599.64 | 3.56 |
| 2024-08-26 | 23.46 | 23.54 | 0.08 | 0.34 | 17035.17 | 4020.51 | 3.89 |
| 2024-08-23 | 24.87 | 23.46 | -2.01 | -7.89 | 29473.27 | 7060.34 | 6.74 |
| 2024-08-22 | 25.00 | 25.47 | 0.77 | 3.12 | 38325.73 | 9647.85 | 8.76 |
| 2024-08-21 | 24.00 | 24.70 | 0.24 | 0.98 | 16183.77 | 3963.48 | 3.70 |
| 2024-08-20 | 25.48 | 24.46 | -0.59 | -2.36 | 20525.33 | 5091.21 | 4.69 |
| 2024-08-19 | 24.80 | 25.05 | 0.03 | 0.12 | 19873.39 | 4933.59 | 4.54 |
| 2024-08-16 | 25.78 | 25.02 | -0.87 | -3.36 | 32358.99 | 8257.91 | 7.40 |
| 2024-08-15 | 26.25 | 25.89 | -0.18 | -0.69 | 35692.19 | 9123.64 | 8.16 |
| 2024-08-14 | 25.91 | 26.07 | -0.02 | -0.08 | 34164.73 | 8905.69 | 7.81 |
| 2024-08-13 | 25.80 | 26.09 | -0.01 | -0.04 | 28771.20 | 7435.74 | 6.58 |
| 2024-08-12 | 27.00 | 26.10 | -0.59 | -2.21 | 37748.52 | 9891.32 | 8.63 |
| 2024-08-09 | 28.00 | 26.69 | -2.12 | -7.36 | 64137.98 | 17539.95 | 14.66 |
| 2024-08-08 | 31.00 | 28.81 | -3.79 | -11.63 | 91697.07 | 26832.69 | 20.96 |
| 2024-08-07 | 32.03 | 32.60 | -1.68 | -4.90 | 121112.82 | 40519.83 | 27.68 |
| 2024-08-06 | 29.99 | 34.28 | 5.71 | 19.99 | 123317.66 | 40389.59 | 28.18 |
| 2024-08-05 | 28.40 | 28.57 | -1.32 | -4.42 | 59941.02 | 17009.33 | 13.70 |
| 2024-08-02 | 27.30 | 29.89 | 2.24 | 8.10 | 80732.32 | 22834.57 | 18.45 |
| 2024-08-01 | 27.27 | 27.65 | 0.46 | 1.69 | 52068.66 | 14329.21 | 11.90 |
| 2024-07-31 | 26.93 | 27.19 | 0.27 | 1.00 | 54682.05 | 14680.33 | 12.50 |
| 2024-07-30 | 27.88 | 26.92 | -1.25 | -4.44 | 61303.79 | 16685.09 | 14.01 |
| 2024-07-29 | 28.41 | 28.17 | -1.11 | -3.79 | 71464.36 | 20282.44 | 16.33 |
| 2024-07-26 | 28.50 | 29.28 | -0.56 | -1.88 | 94551.27 | 28038.67 | 21.61 |
| 2024-07-25 | 29.41 | 29.84 | 1.00 | 3.47 | 112840.26 | 34621.82 | 25.79 |
| 2024-07-24 | 23.60 | 28.84 | 4.81 | 20.02 | 76691.87 | 20771.71 | 17.53 |
| 2024-07-23 | 24.50 | 24.03 | -1.31 | -5.17 | 35743.07 | 8623.67 | 8.17 |
| 2024-07-22 | 22.30 | 25.34 | 3.09 | 13.89 | 49547.70 | 12362.22 | 11.32 |
| 2024-07-19 | 21.99 | 22.25 | 0.46 | 2.11 | 7559.80 | 1683.28 | 1.73 |
| 2024-07-18 | 22.35 | 21.79 | -0.52 | -2.33 | 9571.70 | 2077.19 | 2.19 |
| 2024-07-17 | 22.95 | 22.31 | -0.59 | -2.58 | 5813.00 | 1309.94 | 1.33 |
| 2024-07-16 | 22.68 | 22.90 | 0.32 | 1.42 | 5076.35 | 1155.01 | 1.16 |
| 2024-07-15 | 23.20 | 22.58 | -0.62 | -2.67 | 7172.20 | 1629.68 | 1.64 |
| 2024-07-12 | 23.70 | 23.20 | -0.35 | -1.49 | 8230.00 | 1922.39 | 1.88 |
| 2024-07-11 | 23.16 | 23.55 | 0.72 | 3.15 | 10972.20 | 2563.77 | 2.51 |
| 2024-07-10 | 22.80 | 22.83 | -0.07 | -0.31 | 7719.00 | 1765.37 | 1.76 |
| 2024-07-09 | 22.45 | 22.90 | 0.43 | 1.91 | 11810.16 | 2655.28 | 2.70 |
| 2024-07-08 | 23.40 | 22.47 | -0.99 | -4.22 | 10460.66 | 2380.40 | 2.39 |
| 2024-07-05 | 23.70 | 23.46 | -0.22 | -0.93 | 9742.96 | 2279.11 | 2.23 |
| 2024-07-04 | 25.05 | 23.68 | -1.24 | -4.98 | 14930.94 | 3608.10 | 3.41 |
| 2024-07-03 | 25.75 | 24.92 | -0.81 | -3.15 | 14192.24 | 3556.37 | 3.24 |
| 2024-07-02 | 26.35 | 25.73 | -0.75 | -2.83 | 14207.26 | 3696.87 | 3.25 |
| 2024-07-01 | 26.88 | 26.48 | -0.74 | -2.72 | 20981.71 | 5526.03 | 4.80 |
| 2024-06-28 | 26.74 | 27.22 | 0.53 | 1.99 | 30466.35 | 8394.57 | 6.96 |
| 2024-06-27 | 26.38 | 26.69 | 0.11 | 0.41 | 22490.82 | 6036.05 | 5.14 |
| 2024-06-26 | 27.15 | 26.58 | -0.72 | -2.64 | 24144.15 | 6290.22 | 5.52 |
| 2024-06-25 | 25.20 | 27.30 | 2.02 | 7.99 | 32850.68 | 8858.01 | 7.51 |
| 2024-06-24 | 26.51 | 25.28 | -1.77 | -6.54 | 18345.22 | 4809.02 | 4.19 |
| 2024-06-21 | 26.90 | 27.05 | 0.55 | 2.08 | 19610.20 | 5318.86 | 4.48 |
| 2024-06-20 | 28.59 | 26.50 | -2.15 | -7.50 | 29373.72 | 7994.49 | 6.71 |
| 2024-06-19 | 28.80 | 28.65 | -0.30 | -1.04 | 35439.95 | 10298.00 | 8.10 |
| 2024-06-18 | 28.00 | 28.95 | 0.85 | 3.03 | 36859.04 | 10423.48 | 8.42 |
| 2024-06-17 | 27.08 | 28.10 | 1.37 | 5.13 | 39118.48 | 11145.42 | 8.94 |
| 2024-06-14 | 26.83 | 26.73 | -0.68 | -2.48 | 22774.59 | 6087.11 | 12.08 |
| 2024-06-13 | 27.12 | 27.41 | 0.19 | 0.70 | 21045.57 | 5754.08 | 11.16 |
| 2024-06-12 | 26.51 | 27.22 | 0.31 | 1.15 | 19690.66 | 5370.12 | 10.44 |
| 2024-06-11 | 26.35 | 26.91 | 0.14 | 0.52 | 20345.58 | 5290.23 | 10.79 |
| 2024-06-07 | 28.00 | 26.77 | -1.43 | -5.07 | 23085.75 | 6284.19 | 12.24 |
| 2024-06-06 | 29.47 | 28.20 | -2.51 | -8.17 | 41749.42 | 11677.86 | 22.14 |
| 2024-06-05 | 43.96 | 43.20 | 0.00 | 0.00 | 26736.11 | 11699.21 | 19.85 |
| 2024-06-04 | 43.95 | 43.20 | -2.49 | -5.45 | 32107.38 | 13996.94 | 23.84 |
| 2024-06-03 | 48.80 | 45.69 | -3.39 | -6.91 | 50444.63 | 23513.88 | 37.45 |
| 2024-05-31 | 43.37 | 49.08 | 8.18 | 20.00 | 54165.84 | 24818.55 | 40.21 |
| 2024-05-30 | 38.11 | 40.90 | 2.76 | 7.24 | 24860.11 | 9936.80 | 18.46 |
| 2024-05-29 | 38.12 | 38.14 | 0.02 | 0.05 | 8369.50 | 3213.59 | 6.21 |
| 2024-05-28 | 37.60 | 38.12 | 1.08 | 2.92 | 12237.12 | 4730.39 | 9.08 |
| 2024-05-27 | 37.80 | 37.04 | -0.26 | -0.70 | 4674.92 | 1726.45 | 3.47 |
| 2024-05-24 | 38.33 | 37.30 | -1.49 | -3.84 | 8569.00 | 3234.19 | 6.36 |
| 2024-05-23 | 38.48 | 38.79 | 0.48 | 1.25 | 12019.75 | 4696.24 | 8.92 |
| 2024-05-22 | 37.96 | 38.31 | 0.33 | 0.87 | 6149.00 | 2352.98 | 4.56 |
| 2024-05-21 | 39.50 | 37.98 | -1.78 | -4.48 | 10153.57 | 3889.75 | 7.54 |
| 2024-05-20 | 38.90 | 39.76 | 0.49 | 1.25 | 12938.13 | 5197.60 | 9.61 |
| 2024-05-17 | 38.43 | 39.27 | 1.04 | 2.72 | 11031.77 | 4301.66 | 8.19 |
| 2024-05-16 | 37.88 | 38.23 | -0.19 | -0.50 | 6834.30 | 2636.87 | 5.07 |
| 2024-05-15 | 38.19 | 38.42 | -0.05 | -0.13 | 8733.62 | 3373.19 | 6.48 |
| 2024-05-14 | 39.50 | 38.47 | -0.83 | -2.11 | 10854.27 | 4218.93 | 8.06 |
| 2024-05-13 | 40.82 | 39.30 | -2.73 | -6.50 | 16389.12 | 6486.17 | 12.17 |
日K线
周K线
月K线
