飞科电器(603868)股票信息
| 股票代码 | 603868 |
| 股票名称 | 飞科电器 |
| 最新价/元 | 39.22 |
| 涨跌额/元 | -1.51 |
| 涨跌幅/% | -3.71 |
| 买入/元 | 39.16 |
| 卖出/元 | 39.22 |
| 昨收/元 | 40.73 |
| 今开/元 | 40.60 |
| 最高/元 | 40.73 |
| 最低/元 | 38.69 |
| 成交量/手 | 12968.20 |
| 成交额/万 | 5138.96 |
| 股净值/元 | 16.76 |
| 市净率 | 5.91 |
| 总市值/万 | 1708423.20 |
| 流通值/万 | 1708423.20 |
| 换手率/% | 0.30 |
| 入市日期 | 2016-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:14 |
飞科电器(603868)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 40.60 | 39.22 | -1.51 | -3.71 | 12968.20 | 5138.96 | 0.30 |
| 2024-10-10 | 40.20 | 40.73 | -0.02 | -0.05 | 15166.21 | 6215.91 | 0.35 |
| 2024-10-09 | 44.06 | 40.75 | -4.03 | -9.00 | 20922.61 | 8783.70 | 0.48 |
| 2024-10-08 | 47.50 | 44.78 | 1.33 | 3.06 | 34799.07 | 15771.01 | 0.80 |
| 2024-09-30 | 40.55 | 43.45 | 3.65 | 9.17 | 28873.32 | 12159.96 | 0.66 |
| 2024-09-27 | 37.68 | 39.80 | 2.13 | 5.65 | 14134.00 | 5546.45 | 0.32 |
| 2024-09-26 | 35.00 | 37.67 | 2.50 | 7.11 | 16675.60 | 6094.09 | 0.38 |
| 2024-09-25 | 35.41 | 35.17 | 0.09 | 0.26 | 13224.60 | 4745.30 | 0.30 |
| 2024-09-24 | 34.49 | 35.08 | 0.78 | 2.27 | 10449.00 | 3606.83 | 0.24 |
| 2024-09-23 | 34.98 | 34.30 | -0.69 | -1.97 | 5020.00 | 1735.00 | 0.12 |
| 2024-09-20 | 34.90 | 34.99 | 0.07 | 0.20 | 7881.00 | 2745.88 | 0.18 |
| 2024-09-19 | 33.77 | 34.92 | 1.20 | 3.56 | 11139.00 | 3856.50 | 0.26 |
| 2024-09-18 | 32.47 | 33.72 | 1.26 | 3.88 | 9274.64 | 3084.47 | 0.21 |
| 2024-09-13 | 32.78 | 32.46 | -0.32 | -0.98 | 5441.79 | 1779.64 | 0.12 |
| 2024-09-12 | 33.30 | 32.78 | -0.50 | -1.50 | 6815.00 | 2252.67 | 0.16 |
| 2024-09-11 | 33.13 | 33.28 | 0.07 | 0.21 | 7474.64 | 2485.02 | 0.17 |
| 2024-09-10 | 33.68 | 33.21 | -0.43 | -1.28 | 12056.14 | 3990.12 | 0.28 |
| 2024-09-09 | 34.00 | 33.64 | -0.46 | -1.35 | 10703.00 | 3604.69 | 0.25 |
| 2024-09-06 | 35.27 | 34.10 | -1.29 | -3.65 | 11201.00 | 3897.08 | 0.26 |
| 2024-09-05 | 34.75 | 35.39 | 0.46 | 1.32 | 8280.00 | 2918.15 | 0.19 |
| 2024-09-04 | 34.25 | 34.93 | 0.46 | 1.33 | 13499.01 | 4694.73 | 0.31 |
| 2024-09-03 | 33.16 | 34.47 | 1.22 | 3.67 | 16452.77 | 5600.53 | 0.38 |
| 2024-09-02 | 34.17 | 33.25 | -1.15 | -3.34 | 16112.63 | 5394.84 | 0.37 |
| 2024-08-30 | 33.97 | 34.40 | 0.43 | 1.27 | 14314.00 | 4938.88 | 0.33 |
| 2024-08-29 | 33.02 | 33.97 | 0.94 | 2.85 | 11996.24 | 4026.36 | 0.28 |
| 2024-08-28 | 33.99 | 33.03 | -1.92 | -5.49 | 25282.05 | 8337.50 | 0.58 |
| 2024-08-27 | 34.39 | 34.95 | 0.56 | 1.63 | 9387.00 | 3250.85 | 0.22 |
| 2024-08-26 | 34.90 | 34.39 | -0.55 | -1.57 | 8702.00 | 3022.21 | 0.20 |
| 2024-08-23 | 34.52 | 34.94 | 0.43 | 1.25 | 4777.00 | 1661.34 | 0.11 |
| 2024-08-22 | 35.29 | 34.51 | -0.77 | -2.18 | 6018.00 | 2091.43 | 0.14 |
| 2024-08-21 | 35.50 | 35.28 | -0.32 | -0.90 | 7014.00 | 2473.27 | 0.16 |
| 2024-08-20 | 36.80 | 35.60 | -1.20 | -3.26 | 8614.00 | 3100.03 | 0.20 |
| 2024-08-19 | 36.50 | 36.80 | 0.02 | 0.05 | 6566.36 | 2422.76 | 0.15 |
| 2024-08-16 | 37.25 | 36.78 | -0.27 | -0.73 | 2770.00 | 1020.63 | 0.06 |
| 2024-08-15 | 36.86 | 37.05 | 0.03 | 0.08 | 5064.00 | 1881.24 | 0.12 |
| 2024-08-14 | 37.20 | 37.02 | -0.18 | -0.48 | 3806.98 | 1407.63 | 0.09 |
| 2024-08-13 | 37.17 | 37.20 | 0.00 | 0.00 | 3704.00 | 1371.08 | 0.09 |
| 2024-08-12 | 36.82 | 37.20 | 0.23 | 0.62 | 5719.00 | 2125.89 | 0.13 |
| 2024-08-09 | 38.40 | 36.97 | -1.43 | -3.72 | 14796.00 | 5595.04 | 0.34 |
| 2024-08-08 | 37.56 | 38.40 | 0.57 | 1.51 | 12517.00 | 4757.88 | 0.29 |
| 2024-08-07 | 37.90 | 37.83 | -0.09 | -0.24 | 10326.00 | 3890.09 | 0.24 |
| 2024-08-06 | 37.40 | 37.92 | 0.79 | 2.13 | 7951.00 | 2986.05 | 0.18 |
| 2024-08-05 | 36.92 | 37.13 | -0.05 | -0.13 | 8388.00 | 3143.89 | 0.19 |
| 2024-08-02 | 37.37 | 37.18 | -0.43 | -1.14 | 5997.00 | 2247.19 | 0.14 |
| 2024-08-01 | 38.30 | 37.61 | -0.52 | -1.36 | 9116.01 | 3436.77 | 0.21 |
| 2024-07-31 | 36.77 | 38.13 | 1.34 | 3.64 | 10806.00 | 4092.28 | 0.25 |
| 2024-07-30 | 36.63 | 36.79 | -0.12 | -0.33 | 6501.00 | 2395.43 | 0.15 |
| 2024-07-29 | 37.61 | 36.91 | -0.90 | -2.38 | 8406.00 | 3123.53 | 0.19 |
| 2024-07-26 | 37.34 | 37.81 | 0.55 | 1.48 | 9180.00 | 3482.69 | 0.21 |
| 2024-07-25 | 36.00 | 37.26 | 1.17 | 3.24 | 10844.36 | 4027.80 | 0.25 |
| 2024-07-24 | 37.10 | 36.09 | -1.13 | -3.04 | 12322.00 | 4482.20 | 0.28 |
| 2024-07-23 | 38.62 | 37.22 | -0.97 | -2.54 | 11519.00 | 4321.49 | 0.26 |
| 2024-07-22 | 38.70 | 38.19 | -0.15 | -0.39 | 17321.60 | 6704.76 | 0.40 |
| 2024-07-19 | 36.74 | 38.34 | 1.60 | 4.36 | 16420.00 | 6189.93 | 0.38 |
| 2024-07-18 | 35.72 | 36.74 | 0.90 | 2.51 | 8820.00 | 3199.37 | 0.20 |
| 2024-07-17 | 35.32 | 35.84 | 0.48 | 1.36 | 6197.00 | 2209.83 | 0.14 |
| 2024-07-16 | 35.52 | 35.36 | -0.17 | -0.48 | 6261.31 | 2213.29 | 0.14 |
| 2024-07-15 | 36.12 | 35.53 | -0.58 | -1.61 | 5006.00 | 1783.83 | 0.11 |
| 2024-07-12 | 36.37 | 36.11 | -0.34 | -0.93 | 8012.40 | 2905.41 | 0.18 |
| 2024-07-11 | 35.48 | 36.45 | 1.16 | 3.29 | 12522.13 | 4546.34 | 0.29 |
| 2024-07-10 | 35.30 | 35.29 | -0.03 | -0.09 | 8928.00 | 3179.59 | 0.20 |
| 2024-07-09 | 34.56 | 35.32 | 0.42 | 1.20 | 15741.00 | 5476.91 | 0.36 |
| 2024-07-08 | 35.39 | 34.90 | -0.58 | -1.64 | 12425.90 | 4334.56 | 0.29 |
| 2024-07-05 | 36.32 | 35.48 | -0.87 | -2.39 | 18225.90 | 6477.51 | 0.42 |
| 2024-07-04 | 37.50 | 36.35 | -1.01 | -2.70 | 9484.30 | 3477.94 | 0.22 |
| 2024-07-03 | 38.03 | 37.36 | -0.76 | -1.99 | 6963.00 | 2623.56 | 0.16 |
| 2024-07-02 | 39.16 | 38.12 | -1.05 | -2.68 | 7489.29 | 2875.55 | 0.17 |
| 2024-07-01 | 38.39 | 39.17 | 0.77 | 2.01 | 9879.00 | 3868.56 | 0.23 |
| 2024-06-28 | 39.21 | 38.40 | -1.05 | -2.66 | 13186.40 | 5138.42 | 0.30 |
| 2024-06-27 | 40.20 | 39.45 | -0.83 | -2.06 | 7112.77 | 2819.21 | 0.16 |
| 2024-06-26 | 39.49 | 40.28 | 0.88 | 2.23 | 10375.68 | 4115.40 | 0.24 |
| 2024-06-25 | 40.62 | 39.40 | -1.22 | -3.00 | 12127.00 | 4836.87 | 0.28 |
| 2024-06-24 | 41.29 | 40.62 | -0.84 | -2.03 | 11647.00 | 4726.92 | 0.27 |
| 2024-06-21 | 41.79 | 41.46 | -0.53 | -1.26 | 5810.64 | 2419.15 | 0.13 |
| 2024-06-20 | 43.98 | 41.99 | -2.03 | -4.61 | 16031.96 | 6823.09 | 0.37 |
| 2024-06-19 | 45.25 | 44.02 | -1.23 | -2.72 | 6764.00 | 3005.15 | 0.16 |
| 2024-06-18 | 45.20 | 45.25 | -0.12 | -0.26 | 6840.72 | 3100.00 | 0.16 |
| 2024-06-17 | 44.90 | 45.37 | 0.09 | 0.20 | 10116.75 | 4547.54 | 0.23 |
| 2024-06-14 | 44.38 | 45.28 | 0.80 | 1.80 | 9669.00 | 4345.17 | 0.22 |
| 2024-06-13 | 44.96 | 44.48 | -0.39 | -0.87 | 7422.82 | 3332.69 | 0.17 |
| 2024-06-12 | 44.44 | 44.87 | 0.53 | 1.20 | 7795.00 | 3496.79 | 0.18 |
| 2024-06-11 | 44.00 | 44.34 | 0.14 | 0.32 | 9719.00 | 4251.22 | 0.22 |
| 2024-06-07 | 45.66 | 44.20 | -1.46 | -3.20 | 16365.77 | 7279.78 | 0.38 |
| 2024-06-06 | 45.86 | 45.66 | -0.25 | -0.55 | 11295.00 | 5176.13 | 0.26 |
| 2024-06-05 | 47.45 | 45.91 | -1.56 | -3.29 | 14533.82 | 6783.36 | 0.33 |
| 2024-06-04 | 46.20 | 47.47 | 1.08 | 2.33 | 16306.00 | 7696.68 | 0.37 |
| 2024-06-03 | 45.60 | 46.39 | 0.64 | 1.40 | 17797.74 | 8273.64 | 0.41 |
| 2024-05-31 | 45.84 | 45.75 | -0.08 | -0.18 | 8993.88 | 4109.64 | 0.21 |
| 2024-05-30 | 46.39 | 45.83 | -0.43 | -0.93 | 7158.00 | 3290.14 | 0.16 |
| 2024-05-29 | 45.80 | 46.26 | 0.38 | 0.83 | 10498.00 | 4820.78 | 0.24 |
| 2024-05-28 | 47.51 | 45.88 | -1.62 | -3.41 | 15878.31 | 7319.28 | 0.36 |
| 2024-05-27 | 46.75 | 47.50 | 0.77 | 1.65 | 10418.00 | 4889.44 | 0.24 |
| 2024-05-24 | 47.93 | 46.73 | -1.22 | -2.54 | 10780.00 | 5093.26 | 0.25 |
| 2024-05-23 | 49.19 | 47.95 | -1.24 | -2.52 | 10217.88 | 4935.50 | 0.23 |
| 2024-05-22 | 50.11 | 49.19 | -0.53 | -1.07 | 8530.00 | 4201.95 | 0.20 |
| 2024-05-21 | 49.92 | 49.72 | -0.61 | -1.21 | 10101.21 | 5072.56 | 0.23 |
| 2024-05-20 | 50.00 | 50.33 | 0.52 | 1.04 | 17411.00 | 8721.92 | 0.40 |
| 2024-05-17 | 51.51 | 49.81 | -1.79 | -3.47 | 21173.00 | 10602.57 | 0.49 |
| 2024-05-16 | 51.32 | 51.60 | 0.31 | 0.60 | 32443.74 | 16819.42 | 0.74 |
| 2024-05-15 | 49.00 | 51.29 | 2.47 | 5.06 | 42929.50 | 21987.34 | 0.99 |
日K线
周K线
月K线
