| 股票名称 | 代码 300240 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 飞力达 | 2024-09-06 五 | 5.85 | 5.88 | 5.91 | 6.14 | 5.85 | 0.51% | 9.28% | 336453 | 20070万 | 21.43 | 21.91 | 101.81 | 2 | 飞力达 | 2024-09-05 四 | 5.70 | 5.67 | 5.88 | 5.88 | 5.65 | 3.70% | 4.86% | 176260 | 10255万 | 21.32 | 21.8 | 101.29 | 3 | 飞力达 | 2024-09-04 三 | 5.70 | 5.78 | 5.67 | 5.77 | 5.66 | -1.90% | 2.77% | 100599 | 5749万 | 20.56 | 21.02 | 97.67 | 4 | 飞力达 | 2024-09-03 二 | 5.75 | 5.80 | 5.78 | 5.88 | 5.68 | -0.34% | 3.92% | 142034 | 8216万 | 20.96 | 21.43 | 99.57 | 5 | 飞力达 | 2024-09-02 一 | 5.77 | 5.82 | 5.80 | 6.02 | 5.77 | -0.34% | 5.71% | 206881 | 12147万 | 21.03 | 21.5 | 99.91 | 6 | 飞力达 | 2024-08-30 五 | 5.68 | 5.71 | 5.82 | 5.93 | 5.65 | 1.93% | 5.51% | 199797 | 11645万 | 21.1 | 21.58 | 100.26 | 7 | 飞力达 | 2024-08-29 四 | 5.57 | 5.61 | 5.71 | 5.73 | 5.51 | 1.78% | 3.36% | 121703 | 6874万 | 20.7 | 21.17 | 98.36 | 8 | 飞力达 | 2024-08-28 三 | 5.58 | 5.62 | 5.61 | 5.68 | 5.57 | -0.18% | 1.96% | 71188 | 4005万 | 20.34 | 20.8 | 96.64 | 9 | 飞力达 | 2024-08-27 二 | 5.58 | 5.66 | 5.62 | 5.66 | 5.53 | -0.71% | 2.43% | 88027 | 4922万 | 20.38 | 20.84 | 96.81 | 10 | 飞力达 | 2024-08-26 一 | 5.67 | 5.64 | 5.66 | 5.69 | 5.56 | 0.35% | 2.62% | 95089 | 5361万 | 20.52 | 20.99 | 97.5 | 11 | 飞力达 | 2024-08-23 五 | 5.73 | 5.76 | 5.64 | 5.73 | 5.52 | -2.08% | 4.03% | 146073 | 8234万 | 20.45 | 20.91 | 97.16 | 12 | 飞力达 | 2024-08-22 四 | 5.83 | 5.85 | 5.76 | 5.88 | 5.74 | -1.54% | 3.57% | 129423 | 7513万 | 20.88 | 21.36 | 99.22 | 13 | 飞力达 | 2024-08-21 三 | 5.72 | 5.75 | 5.85 | 5.87 | 5.71 | 1.74% | 4.00% | 145147 | 8437万 | 21.21 | 21.69 | 100.77 | 14 | 飞力达 | 2024-08-20 二 | 5.83 | 5.83 | 5.75 | 5.89 | 5.69 | -1.37% | 4.03% | 146216 | 8439万 | 20.85 | 21.32 | 99.05 | 15 | 飞力达 | 2024-08-19 一 | 5.93 | 5.96 | 5.83 | 6.00 | 5.81 | -2.18% | 4.37% | 158550 | 9335万 | 21.14 | 21.62 | 100.43 | 16 | 飞力达 | 2024-08-16 五 | 5.99 | 6.07 | 5.96 | 6.12 | 5.95 | -1.81% | 4.92% | 178475 | 10775万 | 21.63 | 22.1 | 67.69 | 17 | 飞力达 | 2024-08-15 四 | 5.96 | 6.03 | 6.07 | 6.10 | 5.83 | 0.66% | 5.41% | 196351 | 11766万 | 22.03 | 22.51 | 68.94 | 18 | 飞力达 | 2024-08-14 三 | 6.04 | 6.04 | 6.03 | 6.18 | 6.01 | -0.17% | 5.49% | 199153 | 12132万 | 21.89 | 22.36 | 68.49 | 19 | 飞力达 | 2024-08-13 二 | 5.92 | 5.98 | 6.04 | 6.04 | 5.91 | 1.00% | 3.25% | 117894 | 7054万 | 21.92 | 22.39 | 68.6 | 20 | 飞力达 | 2024-08-12 一 | 5.98 | 6.03 | 5.98 | 6.07 | 5.89 | -0.83% | 4.22% | 152999 | 9132万 | 21.71 | 22.17 | 67.92 | 21 | 飞力达 | 2024-08-09 五 | 6.10 | 6.05 | 6.03 | 6.12 | 6.03 | -0.33% | 4.00% | 145200 | 8810万 | 21.89 | 22.36 | 68.49 | 22 | 飞力达 | 2024-08-08 四 | 6.22 | 6.22 | 6.05 | 6.22 | 5.98 | -2.73% | 6.53% | 237151 | 14394万 | 21.96 | 22.43 | 68.71 | 23 | 飞力达 | 2024-08-07 三 | 6.23 | 6.28 | 6.22 | 6.32 | 6.20 | -0.96% | 5.81% | 211038 | 13184万 | 22.58 | 23.06 | 70.65 | 24 | 飞力达 | 2024-08-06 二 | 6.27 | 6.20 | 6.28 | 6.32 | 6.10 | 1.29% | 6.76% | 245391 | 15239万 | 22.8 | 23.28 | 71.33 | 25 | 飞力达 | 2024-08-05 一 | 6.34 | 6.44 | 6.20 | 6.52 | 6.17 | -3.73% | 9.14% | 331603 | 21023万 | 22.5 | 22.99 | 70.42 | 26 | 飞力达 | 2024-08-02 五 | 6.87 | 6.97 | 6.44 | 6.88 | 6.42 | -7.60% | 13.51% | 490456 | 32445万 | 23.38 | 23.88 | 73.14 | 27 | 飞力达 | 2024-08-01 四 | 6.82 | 6.97 | 6.97 | 7.12 | 6.79 | 0.00% | 14.26% | 517503 | 35974万 | 25.3 | 25.84 | 79.16 | 28 | 飞力达 | 2024-07-31 三 | 7.00 | 7.33 | 6.97 | 7.18 | 6.70 | -4.91% | 20.36% | 738979 | 51167万 | 25.3 | 25.84 | 79.16 | 29 | 飞力达 | 2024-07-30 二 | 8.29 | 7.76 | 7.33 | 8.49 | 7.27 | -5.54% | 23.07% | 837510 | 64448万 | 26.61 | 27.18 | 83.25 | 30 | 飞力达 | 2024-07-29 一 | 7.70 | 8.13 | 7.76 | 8.26 | 7.34 | -4.55% | 24.14% | 876342 | 68448万 | 28.17 | 28.77 | 88.14 | 31 | 飞力达 | 2024-07-26 五 | 8.60 | 8.40 | 8.13 | 9.44 | 7.96 | -3.21% | 31.28% | 1135530 | 98688万 | 29.51 | 30.14 | 92.34 | 32 | 飞力达 | 2024-07-25 四 | 8.00 | 8.55 | 8.40 | 9.18 | 7.78 | -1.75% | 31.31% | 1136605 | 95625万 | 30.49 | 31.14 | 95.41 | 33 | 飞力达 | 2024-07-24 三 | 8.40 | 8.36 | 8.55 | 9.28 | 8.03 | 2.27% | 33.99% | 1233944 | 106999万 | 31.04 | 31.7 | 97.11 | 34 | 飞力达 | 2024-07-23 二 | 7.64 | 6.97 | 8.36 | 8.36 | 7.57 | 19.94% | 29.47% | 1069637 | 87172万 | 30.35 | 31 | 94.95 | 35 | 飞力达 | 2024-07-22 一 | 5.70 | 5.81 | 6.97 | 6.97 | 5.70 | 19.97% | 19.68% | 714404 | 48607万 | 25.3 | 25.84 | 79.16 | 36 | 飞力达 | 2024-07-19 五 | 5.59 | 5.63 | 5.81 | 5.87 | 5.45 | 3.20% | 6.35% | 230431 | 13094万 | 21.09 | 21.54 | 65.99 | 37 | 飞力达 | 2024-07-18 四 | 5.43 | 5.56 | 5.63 | 5.75 | 5.30 | 1.26% | 5.09% | 184627 | 10251万 | 20.44 | 20.87 | 63.94 | 38 | 飞力达 | 2024-07-17 三 | 5.82 | 5.89 | 5.56 | 5.94 | 5.50 | -5.60% | 5.96% | 216484 | 12244万 | 20.18 | 20.61 | 63.15 | 39 | 飞力达 | 2024-07-16 二 | 5.83 | 5.98 | 5.89 | 6.10 | 5.68 | -1.51% | 6.08% | 220541 | 12927万 | 21.38 | 21.84 | 66.9 | 40 | 飞力达 | 2024-07-15 一 | 6.11 | 6.10 | 5.98 | 6.40 | 5.76 | -1.97% | 9.14% | 331635 | 20161万 | 21.71 | 22.17 | 67.92 | 41 | 飞力达 | 2024-07-12 五 | 6.30 | 6.40 | 6.10 | 6.49 | 6.04 | -4.69% | 9.32% | 338482 | 20981万 | 22.14 | 22.62 | 69.28 | 42 | 飞力达 | 2024-07-11 四 | 5.88 | 6.00 | 6.40 | 6.66 | 5.67 | 6.67% | 14.32% | 519777 | 31458万 | 23.23 | 23.73 | 72.69 | 43 | 飞力达 | 2024-07-10 三 | 5.70 | 5.35 | 6.00 | 6.42 | 5.70 | 12.15% | 12.21% | 443141 | 27219万 | 21.78 | 22.25 | 68.15 | 44 | 飞力达 | 2024-07-09 二 | 5.60 | 5.00 | 5.35 | 5.70 | 5.25 | 7.00% | 4.56% | 165474 | 8921万 | 19.42 | 19.84 | 60.76 | 45 | 飞力达 | 2024-07-08 一 | 5.12 | 5.17 | 5.00 | 5.16 | 4.96 | -3.29% | 1.96% | 71247 | 3575万 | 18.15 | 18.54 | 56.79 | 46 | 飞力达 | 2024-07-05 五 | 5.22 | 5.27 | 5.17 | 5.25 | 5.00 | -1.90% | 2.36% | 85751 | 4402万 | 18.77 | 19.17 | 58.72 | 47 | 飞力达 | 2024-07-04 四 | 5.50 | 5.58 | 5.27 | 5.61 | 5.18 | -5.56% | 4.11% | 149137 | 7979万 | 19.13 | 19.54 | 59.86 | 48 | 飞力达 | 2024-07-03 三 | 5.38 | 5.38 | 5.58 | 5.66 | 5.25 | 3.72% | 5.34% | 193740 | 10619万 | 20.25 | 20.69 | 63.38 | 49 | 飞力达 | 2024-07-02 二 | 5.37 | 5.36 | 5.38 | 5.56 | 5.26 | 0.37% | 4.11% | 149266 | 8016万 | 19.53 | 19.95 | 61.1 | 50 | 飞力达 | 2024-07-01 一 | 5.32 | 5.32 | 5.36 | 5.48 | 5.22 | 0.75% | 4.32% | 156913 | 8376万 | 19.46 | 19.87 | 60.88 | 51 | 飞力达 | 2024-06-28 五 | 5.16 | 5.44 | 5.32 | 5.84 | 5.14 | -2.21% | 7.86% | 285366 | 15446万 | 19.31 | 19.72 | 60.42 | 52 | 飞力达 | 2024-06-27 四 | 4.91 | 4.98 | 5.44 | 5.98 | 4.83 | 9.24% | 8.78% | 318866 | 17676万 | 19.75 | 20.17 | 61.79 | 53 | 飞力达 | 2024-06-26 三 | 4.80 | 4.84 | 4.98 | 5.04 | 4.70 | 2.89% | 2.70% | 98035 | 4789万 | 18.08 | 18.46 | 56.56 | 54 | 飞力达 | 2024-06-25 二 | 4.87 | 4.96 | 4.84 | 5.05 | 4.77 | -2.42% | 2.48% | 90116 | 4388万 | 17.57 | 17.95 | 54.97 | 55 | 飞力达 | 2024-06-24 一 | 5.27 | 5.30 | 4.96 | 5.30 | 4.87 | -6.42% | 3.68% | 133728 | 6666万 | 18 | 18.39 | 56.33 | 56 | 飞力达 | 2024-06-21 五 | 5.45 | 5.49 | 5.30 | 5.68 | 5.22 | -3.46% | 4.56% | 165477 | 8896万 | 19.24 | 19.65 | 60.2 | 57 | 飞力达 | 2024-06-20 四 | 5.28 | 5.24 | 5.49 | 5.65 | 5.10 | 4.77% | 5.95% | 216149 | 11826万 | 19.93 | 20.36 | 62.35 | 58 | 飞力达 | 2024-06-19 三 | 4.87 | 4.85 | 5.24 | 5.37 | 4.86 | 8.04% | 4.16% | 150902 | 7784万 | 19.02 | 19.43 | 59.51 | 59 | 飞力达 | 2024-06-18 二 | 4.77 | 4.76 | 4.85 | 4.88 | 4.73 | 1.89% | 0.68% | 24830 | 1199万 | 17.6 | 17.98 | 55.09 | 60 | 飞力达 | 2024-06-17 一 | 4.83 | 4.89 | 4.77 | 4.89 | 4.75 | -2.45% | 0.86% | 31234 | 1499万 | 17.31 | 17.69 | 54.18 | 61 | 飞力达 | 2024-06-14 五 | 4.87 | 4.90 | 4.89 | 4.92 | 4.82 | -0.20% | 0.67% | 24421 | 1191万 | 17.75 | 18.13 | 55.54 | 62 | 飞力达 | 2024-06-13 四 | 5.00 | 5.00 | 4.90 | 5.05 | 4.87 | -2.00% | 0.78% | 28436 | 1400万 | 17.79 | 18.17 | 55.65 | 63 | 飞力达 | 2024-06-12 三 | 4.87 | 4.89 | 5.00 | 5.01 | 4.87 | 2.25% | 0.79% | 28807 | 1431万 | 18.15 | 18.54 | 56.79 | 64 | 飞力达 | 2024-06-11 二 | 4.94 | 4.97 | 4.89 | 4.94 | 4.83 | -1.61% | 0.93% | 33753 | 1646万 | 17.75 | 18.13 | 55.54 | 65 | 飞力达 | 2024-06-07 五 | 4.81 | 4.75 | 4.97 | 4.98 | 4.75 | 4.63% | 1.20% | 43461 | 2131万 | 18.04 | 18.43 | 56.45 | 66 | 飞力达 | 2024-06-06 四 | 4.93 | 4.90 | 4.75 | 4.98 | 4.70 | -3.06% | 1.42% | 51414 | 2469万 | 17.24 | 17.61 | 53.95 | 67 | 飞力达 | 2024-06-05 三 | 5.05 | 5.11 | 4.90 | 5.07 | 4.89 | -4.11% | 1.41% | 51181 | 2538万 | 17.79 | 18.17 | 55.65 | 68 | 飞力达 | 2024-06-04 二 | 5.12 | 5.15 | 5.11 | 5.14 | 5.00 | -0.78% | 1.13% | 41187 | 2093万 | 18.55 | 18.95 | 58.04 | 69 | 飞力达 | 2024-06-03 一 | 5.32 | 5.32 | 5.15 | 5.35 | 5.07 | -3.20% | 1.25% | 45314 | 2345万 | 18.69 | 19.09 | 58.49 | 70 | 飞力达 | 2024-05-31 五 | 5.26 | 5.26 | 5.32 | 5.36 | 5.23 | 1.14% | 1.02% | 37080 | 1965万 | 19.31 | 19.72 | 60.42 | 71 | 飞力达 | 2024-05-30 四 | 5.27 | 5.27 | 5.26 | 5.36 | 5.20 | -0.19% | 1.27% | 45995 | 2431万 | 19.09 | 19.5 | 59.74 | 72 | 飞力达 | 2024-05-29 三 | 5.29 | 5.36 | 5.27 | 5.39 | 5.20 | -1.68% | 1.66% | 60314 | 3179万 | 19.13 | 19.54 | 59.86 | 73 | 飞力达 | 2024-05-28 二 | 5.54 | 5.74 | 5.36 | 5.59 | 5.36 | -6.62% | 3.68% | 133673 | 7275万 | 19.46 | 19.87 | 60.88 | 74 | 飞力达 | 2024-05-27 一 | 5.55 | 5.35 | 5.74 | 5.97 | 5.52 | 7.29% | 5.06% | 183818 | 10562万 | 20.84 | 21.28 | 65.19 | 75 | 飞力达 | 2024-05-24 五 | 5.50 | 5.60 | 5.35 | 5.55 | 5.35 | -4.46% | 2.65% | 96121 | 5212万 | 19.42 | 19.84 | 60.76 | 76 | 飞力达 | 2024-05-23 四 | 5.44 | 5.47 | 5.60 | 5.95 | 5.38 | 2.38% | 2.85% | 103351 | 5832万 | 20.33 | 20.76 | 63.6 | 77 | 飞力达 | 2024-05-22 三 | 5.47 | 5.48 | 5.47 | 5.56 | 5.44 | -0.18% | 0.79% | 28680 | 1575万 | 19.86 | 20.28 | 62.13 | 78 | 飞力达 | 2024-05-21 二 | 5.48 | 5.48 | 5.48 | 5.54 | 5.42 | 0.00% | 1.03% | 37267 | 2043万 | 19.89 | 20.32 | 62.24 | 79 | 飞力达 | 2024-05-20 一 | 5.59 | 5.57 | 5.48 | 5.61 | 5.44 | -1.62% | 1.63% | 59031 | 3259万 | 19.89 | 20.32 | 62.24 | 80 | 飞力达 | 2024-05-17 五 | 5.57 | 5.57 | 5.57 | 5.64 | 5.51 | 0.00% | 1.63% | 59347 | 3300万 | 20.22 | 20.65 | 63.26 | 81 | 飞力达 | 2024-05-16 四 | 5.63 | 5.68 | 5.57 | 5.72 | 5.54 | -1.94% | 2.31% | 83708 | 4699万 | 20.22 | 20.65 | 63.26 | 82 | 飞力达 | 2024-05-15 三 | 5.85 | 5.88 | 5.68 | 5.86 | 5.64 | -3.40% | 3.39% | 123138 | 7018万 | 20.62 | 21.06 | 64.51 | 83 | 飞力达 | 2024-05-14 二 | 5.59 | 5.65 | 5.88 | 6.00 | 5.57 | 4.07% | 5.54% | 201027 | 11809万 | 21.34 | 21.8 | 66.78 | 84 | 飞力达 | 2024-05-13 一 | 5.71 | 5.63 | 5.65 | 5.80 | 5.46 | 0.36% | 2.57% | 93434 | 5243万 | 20.51 | 20.95 | 64.17 | 85 | 飞力达 | 2024-05-10 五 | 5.79 | 5.80 | 5.63 | 5.79 | 5.57 | -2.93% | 2.49% | 90272 | 5087万 | 20.44 | 20.87 | 63.94 | 86 | 飞力达 | 2024-05-09 四 | 5.51 | 5.52 | 5.80 | 5.90 | 5.51 | 5.07% | 2.96% | 107485 | 6195万 | 21.05 | 21.5 | 65.87 | 87 | 飞力达 | 2024-05-08 三 | 5.58 | 5.60 | 5.52 | 5.64 | 5.49 | -1.43% | 0.90% | 32496 | 1802万 | 20.04 | 20.47 | 62.69 | 88 | 飞力达 | 2024-05-06 一 | 5.49 | 5.39 | 5.59 | 5.62 | 5.49 | 3.71% | 1.21% | 43930 | 2442万 | 20.29 | 20.73 | 63.49 | 89 | 飞力达 | 2024-04-30 二 | 5.45 | 5.42 | 5.39 | 5.47 | 5.35 | -0.55% | 0.96% | 34874 | 1885万 | 19.56 | 19.98 | 61.22 | 90 | 飞力达 | 2024-04-29 一 | 5.18 | 5.22 | 5.42 | 5.43 | 5.17 | 3.83% | 1.17% | 42495 | 2268万 | 19.67 | 20.1 | 61.56 | 91 | 飞力达 | 2024-04-26 五 | 5.20 | 5.25 | 5.22 | 5.24 | 5.06 | -0.57% | 1.51% | 54906 | 2840万 | 18.95 | 19.35 | 59.29 | 92 | 飞力达 | 2024-04-25 四 | 5.08 | 5.12 | 5.25 | 5.30 | 5.07 | 2.54% | 1.58% | 57449 | 2991万 | 19.06 | 19.47 | 59.63 | 93 | 飞力达 | 2024-04-24 三 | 4.98 | 4.99 | 5.12 | 5.17 | 4.98 | 2.61% | 1.22% | 44237 | 2253万 | 18.58 | 18.98 | 58.15 | 94 | 飞力达 | 2024-04-23 二 | 4.92 | 4.87 | 4.99 | 5.03 | 4.89 | 2.46% | 0.94% | 33969 | 1690万 | 18.11 | 18.5 | 56.68 | 95 | 飞力达 | 2024-04-22 一 | 4.96 | 4.93 | 4.87 | 4.99 | 4.75 | -1.22% | 0.91% | 33122 | 1610万 | 17.68 | 18.06 | 36.32 | 96 | 飞力达 | 2024-04-19 五 | 5.02 | 4.99 | 4.93 | 5.07 | 4.90 | -1.20% | 0.85% | 30878 | 1534万 | 17.9 | 18.28 | 36.77 | 97 | 飞力达 | 2024-04-18 四 | 5.14 | 5.14 | 4.99 | 5.17 | 4.95 | -2.92% | 1.19% | 43271 | 2181万 | 18.11 | 18.5 | 37.22 | 98 | 飞力达 | 2024-04-17 三 | 4.72 | 4.65 | 5.14 | 5.14 | 4.72 | 10.54% | 1.38% | 49931 | 2502万 | 18.66 | 19.06 | 38.34 | 99 | 飞力达 | 2024-04-16 二 | 5.13 | 5.20 | 4.65 | 5.15 | 4.63 | -10.58% | 2.06% | 74720 | 3591万 | 16.88 | 17.24 | 34.68 | 100 | 飞力达 | 2024-04-15 一 | 5.53 | 5.51 | 5.20 | 5.55 | 5.12 | -5.63% | 1.95% | 70658 | 3737万 | 18.88 | 19.28 | 38.78 | 101 | 飞力达 | 2024-04-12 五 | 5.54 | 5.54 | 5.51 | 5.60 | 5.50 | -0.54% | 0.68% | 24658 | 1367万 | 20 | 20.43 | 41.1 | 102 | 飞力达 | 2024-04-11 四 | 5.46 | 5.50 | 5.54 | 5.62 | 5.39 | 0.73% | 0.96% | 34778 | 1930万 | 20.11 | 20.54 | 41.32 | 103 | 飞力达 | 2024-04-10 三 | 5.65 | 5.67 | 5.50 | 5.74 | 5.41 | -3.00% | 1.29% | 46699 | 2569万 | 19.97 | 20.39 | 41.02 | 104 | 飞力达 | 2024-04-09 二 | 5.58 | 5.63 | 5.67 | 5.71 | 5.58 | 0.71% | 1.37% | 49601 | 2799万 | 20.58 | 21.02 | 42.29 | 105 | 飞力达 | 2024-04-08 一 | 5.80 | 5.82 | 5.63 | 5.99 | 5.60 | -3.26% | 2.31% | 83880 | 4808万 | 20.44 | 20.87 | 41.99 | 106 | 飞力达 | 2024-04-03 三 | 5.73 | 5.85 | 5.82 | 5.83 | 5.70 | -0.51% | 1.59% | 57873 | 3333万 | 21.13 | 21.58 | 43.41 | 107 | 飞力达 | 2024-04-02 二 | 5.77 | 5.78 | 5.85 | 5.85 | 5.74 | 1.21% | 1.93% | 70088 | 4060万 | 21.24 | 21.69 | 43.63 | 108 | 飞力达 | 2024-04-01 一 | 5.69 | 5.64 | 5.78 | 5.78 | 5.66 | 2.48% | 1.65% | 60001 | 3431万 | 20.98 | 21.43 | 43.11 | 109 | 飞力达 | 2024-03-29 五 | 5.47 | 5.51 | 5.64 | 5.66 | 5.47 | 2.36% | 1.33% | 48186 | 2684万 | 20.47 | 20.91 | 42.07 | 110 | 飞力达 | 2024-03-28 四 | 5.31 | 5.36 | 5.51 | 5.63 | 5.30 | 2.80% | 1.49% | 54124 | 2971万 | 20 | 20.43 | 41.1 | 111 | 飞力达 | 2024-03-27 三 | 5.49 | 5.48 | 5.36 | 5.62 | 5.35 | -2.19% | 1.40% | 50655 | 2775万 | 19.46 | 19.87 | 39.98 | 112 | 飞力达 | 2024-03-26 二 | 5.48 | 5.50 | 5.48 | 5.55 | 5.37 | -0.36% | 0.91% | 32993 | 1799万 | 19.89 | 20.32 | 40.87 | 113 | 飞力达 | 2024-03-25 一 | 5.67 | 5.66 | 5.50 | 5.70 | 5.47 | -2.83% | 1.46% | 52972 | 2962万 | 19.97 | 20.39 | 41.02 | 114 | 飞力达 | 2024-03-22 五 | 5.77 | 5.80 | 5.66 | 5.80 | 5.56 | -2.41% | 1.56% | 56685 | 3210万 | 20.55 | 20.99 | 42.22 | 115 | 飞力达 | 2024-03-21 四 | 5.74 | 5.71 | 5.80 | 5.82 | 5.70 | 1.58% | 1.65% | 60068 | 3467万 | 21.05 | 21.5 | 43.26 | 116 | 飞力达 | 2024-03-20 三 | 5.64 | 5.66 | 5.71 | 5.73 | 5.63 | 0.88% | 1.16% | 41969 | 2388万 | 20.73 | 21.17 | 42.59 | 117 | 飞力达 | 2024-03-19 二 | 5.65 | 5.64 | 5.66 | 5.83 | 5.59 | 0.35% | 1.72% | 62405 | 3545万 | 20.55 | 20.99 | 42.22 | 118 | 飞力达 | 2024-03-18 一 | 5.56 | 5.53 | 5.64 | 5.65 | 5.54 | 1.99% | 1.16% | 41967 | 2350万 | 20.47 | 20.91 | 42.07 | 119 | 飞力达 | 2024-03-15 五 | 5.43 | 5.46 | 5.53 | 5.54 | 5.40 | 1.28% | 1.05% | 38130 | 2089万 | 20.07 | 20.5 | 41.25 | 120 | 飞力达 | 2024-03-14 四 | 5.55 | 5.48 | 5.46 | 5.55 | 5.38 | -0.36% | 1.13% | 41022 | 2245万 | 19.82 | 20.24 | 40.72 | 121 | 飞力达 | 2024-03-08 五 | 5.29 | 5.32 | 5.32 | 5.37 | 5.27 | 0.00% | 0.94% | 33963 | 1807万 | 19.31 | 19.72 | 39.68 | 122 | 飞力达 | 2024-03-07 四 | 5.38 | 5.38 | 5.32 | 5.48 | 5.32 | -1.12% | 1.17% | 42567 | 2300万 | 19.31 | 19.72 | 39.68 | 123 | 飞力达 | 2024-03-06 三 | 5.28 | 5.35 | 5.38 | 5.50 | 5.28 | 0.56% | 1.49% | 54128 | 2921万 | 19.53 | 19.95 | 40.13 | 124 | 飞力达 | 2024-03-05 二 | 5.58 | 5.66 | 5.35 | 5.62 | 5.32 | -5.48% | 2.48% | 90196 | 4890万 | 19.42 | 19.84 | 39.9 | 125 | 飞力达 | 2024-03-04 一 | 5.38 | 5.39 | 5.66 | 5.88 | 5.16 | 5.01% | 3.94% | 143029 | 7961万 | 20.55 | 20.99 | 42.22 | 126 | 飞力达 | 2024-03-01 五 | 5.35 | 5.36 | 5.39 | 5.44 | 5.29 | 0.56% | 1.78% | 64579 | 3463万 | 19.57 | 19.98 | 40.2 | 127 | 飞力达 | 2024-02-29 四 | 5.15 | 5.21 | 5.36 | 5.40 | 5.12 | 2.88% | 2.53% | 91911 | 4867万 | 19.46 | 19.87 | 39.98 | 128 | 飞力达 | 2024-02-28 三 | 5.84 | 5.90 | 5.21 | 5.90 | 5.21 | -11.69% | 4.50% | 163407 | 9179万 | 18.91 | 19.32 | 38.86 | 129 | 飞力达 | 2024-02-27 二 | 5.65 | 5.73 | 5.90 | 6.34 | 5.56 | 2.97% | 4.58% | 166142 | 9997万 | 21.42 | 21.88 | 44.01 | 130 | 飞力达 | 2024-02-26 一 | 5.64 | 5.39 | 5.73 | 5.97 | 5.64 | 6.31% | 3.70% | 134456 | 7760万 | 20.8 | 21.25 | 42.74 | 131 | 飞力达 | 2024-02-23 五 | 5.20 | 5.15 | 5.39 | 5.40 | 5.16 | 4.66% | 1.75% | 63363 | 3345万 | 19.57 | 19.98 | 40.2 | 132 | 飞力达 | 2024-02-22 四 | 5.01 | 5.04 | 5.15 | 5.18 | 4.97 | 2.18% | 1.60% | 58170 | 2972万 | 18.7 | 19.09 | 38.41 | 133 | 飞力达 | 2024-02-21 三 | 4.92 | 4.99 | 5.04 | 5.21 | 4.92 | 1.00% | 1.95% | 70719 | 3588万 | 18.3 | 18.69 | 37.59 | 134 | 飞力达 | 2024-02-20 二 | 4.85 | 4.85 | 4.99 | 5.14 | 4.72 | 2.89% | 2.16% | 78293 | 3868万 | 18.11 | 18.5 | 37.22 | 135 | 飞力达 | 2024-02-19 一 | 4.58 | 4.54 | 4.85 | 4.94 | 4.58 | 6.83% | 2.23% | 80925 | 3899万 | 17.61 | 17.98 | 36.17 | 136 | 飞力达 | 2024-02-08 四 | 4.12 | 4.12 | 4.54 | 4.60 | 4.06 | 10.19% | 2.03% | 73849 | 3195万 | 16.48 | 16.83 | 33.86 | 137 | 飞力达 | 2024-02-07 三 | 4.30 | 4.27 | 4.12 | 4.33 | 4.01 | -3.51% | 2.59% | 94177 | 3889万 | 14.96 | 15.28 | 30.73 | 138 | 飞力达 | 2024-02-06 二 | 4.15 | 4.36 | 4.27 | 4.53 | 3.88 | -2.06% | 2.69% | 97590 | 4041万 | 15.5 | 15.83 | 31.85 | 139 | 飞力达 | 2024-02-05 一 | 5.04 | 5.01 | 4.36 | 5.04 | 4.20 | -12.97% | 2.45% | 88945 | 3962万 | 15.83 | 16.17 | 32.52 | 140 | 飞力达 | 2024-02-02 五 | 5.38 | 5.38 | 5.01 | 5.50 | 4.82 | -6.88% | 1.80% | 65302 | 3338万 | 18.19 | 18.58 | 37.37 | 141 | 飞力达 | 2024-02-01 四 | 5.50 | 5.50 | 5.38 | 5.53 | 5.23 | -2.18% | 1.32% | 48046 | 2574万 | 19.53 | 19.95 | 40.13 | 142 | 飞力达 | 2024-01-31 三 | 5.91 | 6.00 | 5.50 | 5.96 | 5.49 | -8.33% | 2.05% | 74280 | 4221万 | 19.97 | 20.39 | 41.02 | 143 | 飞力达 | 2024-01-30 二 | 6.25 | 6.28 | 6.00 | 6.28 | 5.99 | -4.46% | 1.20% | 43557 | 2664万 | 21.78 | 22.25 | 44.75 | 144 | 飞力达 | 2024-01-29 一 | 6.62 | 6.63 | 6.28 | 6.68 | 6.24 | -5.28% | 1.29% | 46719 | 2984万 | 22.8 | 23.28 | 46.84 | 145 | 飞力达 | 2024-01-26 五 | 6.48 | 6.48 | 6.63 | 6.69 | 6.42 | 2.31% | 1.63% | 59194 | 3917万 | 24.07 | 24.58 | 49.45 | 146 | 飞力达 | 2024-01-25 四 | 6.36 | 6.33 | 6.48 | 6.49 | 6.25 | 2.37% | 1.51% | 54797 | 3494万 | 23.52 | 24.03 | 48.33 | 147 | 飞力达 | 2024-01-24 三 | 6.22 | 6.02 | 6.33 | 6.43 | 6.03 | 5.15% | 2.17% | 78771 | 4917万 | 22.98 | 23.47 | 47.21 | 148 | 飞力达 | 2024-01-23 二 | 6.03 | 6.05 | 6.02 | 6.07 | 5.90 | -0.50% | 1.02% | 36991 | 2212万 | 21.85 | 22.32 | 44.9 | 149 | 飞力达 | 2024-01-22 一 | 6.36 | 6.39 | 6.05 | 6.38 | 5.99 | -5.32% | 1.08% | 39333 | 2439万 | 21.96 | 22.43 | 45.12 | 150 | 飞力达 | 2024-01-19 五 | 6.43 | 6.47 | 6.39 | 6.51 | 6.37 | -1.24% | 0.77% | 27795 | 1786万 | 23.2 | 23.69 | 47.66 | 151 | 飞力达 | 2024-01-18 四 | 6.54 | 6.53 | 6.47 | 6.54 | 6.33 | -0.92% | 1.24% | 44990 | 2892万 | 23.49 | 23.99 | 48.26 | 152 | 飞力达 | 2024-01-17 三 | 6.66 | 6.68 | 6.53 | 6.71 | 6.53 | -2.25% | 0.76% | 27528 | 1826万 | 23.7 | 24.21 | 48.7 | 153 | 飞力达 | 2024-01-16 二 | 6.72 | 6.73 | 6.68 | 6.78 | 6.58 | -0.74% | 0.85% | 30705 | 2045万 | 24.25 | 24.77 | 49.82 | 154 | 飞力达 | 2024-01-15 一 | 6.73 | 6.74 | 6.73 | 6.84 | 6.67 | -0.15% | 1.13% | 41134 | 2782万 | 24.43 | 24.95 | 50.2 | 155 | 飞力达 | 2024-01-12 五 | 6.76 | 6.74 | 6.74 | 6.81 | 6.66 | 0.00% | 0.87% | 31529 | 2129万 | 24.47 | 24.99 | 50.27 | 156 | 飞力达 | 2024-01-11 四 | 6.60 | 6.59 | 6.74 | 6.76 | 6.55 | 2.28% | 0.90% | 32657 | 2183万 | 24.47 | 24.99 | 50.27 | 157 | 飞力达 | 2024-01-10 三 | 6.58 | 6.65 | 6.59 | 6.67 | 6.52 | -0.90% | 0.66% | 24058 | 1590万 | 23.92 | 24.43 | 49.15 | 158 | 飞力达 | 2024-01-09 二 | 6.56 | 6.52 | 6.65 | 6.69 | 6.50 | 1.99% | 0.92% | 33234 | 2201万 | 24.14 | 24.66 | 49.6 | 159 | 飞力达 | 2024-01-08 一 | 6.69 | 6.67 | 6.52 | 6.69 | 6.52 | -2.25% | 0.70% | 25529 | 1682万 | 23.67 | 24.17 | 48.63 | 160 | 飞力达 | 2024-01-05 五 | 6.82 | 6.82 | 6.67 | 6.82 | 6.63 | -2.20% | 1.29% | 46985 | 3152万 | 24.21 | 24.73 | 49.75 | 161 | 飞力达 | 2024-01-04 四 | 6.85 | 6.84 | 6.82 | 6.85 | 6.78 | -0.29% | 1.00% | 36288 | 2471万 | 24.76 | 25.29 | 50.87 | 162 | 飞力达 | 2024-01-03 三 | 6.76 | 6.80 | 6.84 | 6.84 | 6.75 | 0.59% | 1.11% | 40275 | 2740万 | 24.83 | 25.36 | 51.02 | 163 | 飞力达 | 2024-01-02 二 | 6.74 | 6.74 | 6.80 | 6.84 | 6.72 | 0.89% | 1.30% | 47203 | 3207万 | 24.64 | 25.17 | 50.63 |
|
行情刷新 | 流通股东
![](http://image.sinajs.cn/newchart/min/n/sz300240.gif)
![](http://image.sinajs.cn/newchart/daily/n/sz300240.gif)
![](http://image.sinajs.cn/newchart/weekly/n/sz300240.gif)
![](http://image.sinajs.cn/newchart/monthly/n/sz300240.gif)
![](http://f9.eastmoney.com/ct/300240/sz300240_F10_TZPJ.png) |