| 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 | 2024-04-16 二 | 5.13 | 5.20 | 4.65 | 5.15 | 4.63 | -10.58% | 2.06% | 74720 | 3591万 | 16.88 | 17.24 | 34.68 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 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 | | 24 | 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 | | 25 | 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 | | 26 | 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 | | 27 | 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 | | 28 | 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 | | 29 | 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 | | 30 | 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 | | 31 | 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 | | 32 | 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 | | 33 | 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 | | 34 | 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 | | 35 | 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 | | 36 | 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 | | 37 | 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 | | 38 | 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 | | 39 | 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 | | 40 | 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 | | 41 | 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 | | 42 | 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 | | 43 | 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 | | 44 | 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 | | 45 | 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 | | 46 | 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 | | 47 | 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 | | 48 | 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 | | 49 | 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 | | 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 | 2024-07-02 二 | 5.37 | 5.36 | 5.38 | 5.56 | 5.26 | 0.37% | 4.11% | 149266 | 8016万 | 19.53 | 19.95 | 61.1 | | 52 | 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 | | 53 | 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 | | 54 | 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 | | 55 | 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 | | 56 | 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 | | 57 | 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 | | 58 | 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 | | 59 | 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 | | 60 | 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 | | 61 | 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 | | 62 | 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 | | 63 | 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 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 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 | | 71 | 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 | | 72 | 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 | | 73 | 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 | | 74 | 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 | | 75 | 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 | | 76 | 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 | | 77 | 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 | | 78 | 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 | | 79 | 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 | | 80 | 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 | | 81 | 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 | | 82 | 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 | | 83 | 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 | | 84 | 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 | | 85 | 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 | | 86 | 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 | | 87 | 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 | | 88 | 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 | | 89 | 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 | | 90 | 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 | | 91 | 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 | | 92 | 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 | | 93 | 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 | | 94 | 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 | | 95 | 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 | | 96 | 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 | | 97 | 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 | | 98 | 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 | | 99 | 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 | | 100 | 飞力达 | 2024-09-09 一 | 5.98 | 5.91 | 5.62 | 6.00 | 5.59 | -4.91% | 6.93% | 251167 | 14305万 | 20.38 | 20.84 | 96.81 | | 101 | 飞力达 | 2024-09-10 二 | 5.64 | 5.62 | 5.67 | 5.68 | 5.53 | 0.89% | 4.26% | 154484 | 8664万 | 20.56 | 21.02 | 97.67 | | 102 | 飞力达 | 2024-09-11 三 | 5.62 | 5.67 | 5.58 | 5.65 | 5.55 | -1.59% | 2.58% | 93473 | 5218万 | 20.23 | 20.69 | 96.12 | | 103 | 飞力达 | 2024-09-12 四 | 5.58 | 5.58 | 5.51 | 5.63 | 5.51 | -1.25% | 2.44% | 88477 | 4930万 | 19.98 | 20.43 | 94.92 | | 104 | 飞力达 | 2024-09-13 五 | 5.51 | 5.51 | 5.46 | 5.54 | 5.43 | -0.91% | 2.69% | 97369 | 5338万 | 19.8 | 20.24 | 94.06 | | 105 | 飞力达 | 2024-09-18 三 | 5.46 | 5.46 | 5.39 | 5.48 | 5.27 | -1.28% | 2.40% | 87060 | 4660万 | 19.54 | 19.98 | 92.85 | | 106 | 飞力达 | 2024-09-19 四 | 5.40 | 5.39 | 5.49 | 5.52 | 5.35 | 1.86% | 2.26% | 81998 | 4482万 | 19.91 | 20.36 | 94.57 | | 107 | 飞力达 | 2024-09-20 五 | 5.50 | 5.49 | 5.48 | 5.50 | 5.42 | -0.18% | 1.68% | 60929 | 3330万 | 19.87 | 20.32 | 94.4 | | 108 | 飞力达 | 2024-09-23 一 | 5.48 | 5.48 | 5.57 | 5.59 | 5.43 | 1.64% | 2.18% | 79117 | 4381万 | 20.2 | 20.65 | 95.95 | | 109 | 飞力达 | 2024-09-24 二 | 5.56 | 5.57 | 5.69 | 5.69 | 5.52 | 2.15% | 3.23% | 117291 | 6604万 | 20.63 | 21.1 | 98.02 | | 110 | 飞力达 | 2024-09-25 三 | 5.71 | 5.69 | 5.79 | 6.00 | 5.70 | 1.76% | 5.77% | 209348 | 12246万 | 20.99 | 21.47 | 99.74 | | 111 | 飞力达 | 2024-09-26 四 | 5.79 | 5.79 | 5.88 | 5.88 | 5.72 | 1.55% | 4.52% | 163798 | 9559万 | 21.32 | 21.8 | 101.29 | | 112 | 飞力达 | 2024-09-27 五 | 5.94 | 5.88 | 6.20 | 6.27 | 5.90 | 5.44% | 7.88% | 285676 | 17373万 | 22.48 | 22.99 | 106.8 | | 113 | 飞力达 | 2024-09-30 一 | 6.41 | 6.20 | 7.10 | 7.18 | 6.21 | 14.52% | 13.40% | 485717 | 32583万 | 25.74 | 26.32 | 122.31 | | 114 | 飞力达 | 2024-10-08 二 | 8.20 | 7.10 | 7.75 | 8.20 | 7.13 | 9.15% | 13.98% | 507028 | 38870万 | 28.1 | 28.73 | 133.5 | | 115 | 飞力达 | 2024-10-09 三 | 7.37 | 7.75 | 6.57 | 7.39 | 6.55 | -15.23% | 10.38% | 376259 | 26248万 | 23.82 | 24.36 | 113.18 | | 116 | 飞力达 | 2024-10-10 四 | 6.79 | 6.57 | 6.79 | 6.99 | 6.60 | 3.35% | 7.40% | 268452 | 18306万 | 24.62 | 25.18 | 116.97 | | 117 | 飞力达 | 2024-10-11 五 | 6.74 | 6.79 | 6.61 | 7.03 | 6.50 | -2.65% | 7.14% | 258770 | 17416万 | 23.97 | 24.51 | 113.87 | | 118 | 飞力达 | 2024-10-14 一 | 6.61 | 6.61 | 6.85 | 6.85 | 6.55 | 3.63% | 5.66% | 205157 | 13778万 | 24.84 | 25.4 | 118 | | 119 | 飞力达 | 2024-10-15 二 | 6.78 | 6.85 | 6.76 | 7.03 | 6.69 | -1.31% | 6.72% | 243682 | 16703万 | 24.51 | 25.06 | 116.45 | | 120 | 飞力达 | 2024-10-16 三 | 6.63 | 6.76 | 6.73 | 6.85 | 6.57 | -0.44% | 4.62% | 167585 | 11281万 | 24.4 | 24.95 | 115.93 | | 121 | 飞力达 | 2024-10-17 四 | 6.70 | 6.73 | 7.01 | 7.11 | 6.66 | 4.16% | 10.30% | 373458 | 25825万 | 25.42 | 25.99 | 120.76 | | 122 | 飞力达 | 2024-10-18 五 | 6.95 | 7.01 | 7.36 | 7.56 | 6.86 | 4.99% | 13.06% | 473570 | 33998万 | 26.69 | 27.29 | 126.79 | | 123 | 飞力达 | 2024-10-21 一 | 7.45 | 7.36 | 7.65 | 7.77 | 7.29 | 3.94% | 15.15% | 549390 | 41252万 | 27.74 | 28.36 | 131.78 | | 124 | 飞力达 | 2024-10-22 二 | 7.37 | 7.65 | 7.29 | 7.47 | 7.14 | -4.71% | 11.00% | 398944 | 29028万 | 26.43 | 27.03 | 1137.2 | | 125 | 飞力达 | 2024-10-23 三 | 7.31 | 7.29 | 7.08 | 7.45 | 7.05 | -2.88% | 8.32% | 301648 | 21695万 | 25.67 | 26.25 | 1104.44 | | 126 | 飞力达 | 2024-10-24 四 | 7.03 | 7.08 | 7.08 | 7.09 | 6.91 | 0.00% | 5.00% | 181129 | 12691万 | 25.67 | 26.25 | 1104.44 | | 127 | 飞力达 | 2024-10-25 五 | 7.08 | 7.08 | 7.10 | 7.26 | 7.05 | 0.28% | 4.70% | 170483 | 12156万 | 25.75 | 26.33 | 1107.56 | | 128 | 飞力达 | 2024-10-28 一 | 7.10 | 7.10 | 7.15 | 7.22 | 7.03 | 0.70% | 4.82% | 174725 | 12463万 | 25.93 | 26.51 | 1115.36 | | 129 | 飞力达 | 2024-10-29 二 | 7.15 | 7.15 | 6.93 | 7.16 | 6.92 | -3.08% | 5.33% | 193234 | 13557万 | 25.13 | 25.7 | 1081.04 | | 130 | 飞力达 | 2024-10-30 三 | 6.87 | 6.93 | 6.82 | 6.94 | 6.71 | -1.59% | 4.47% | 162038 | 11049万 | 24.73 | 25.29 | 1063.88 | | 131 | 飞力达 | 2024-10-31 四 | 6.78 | 6.82 | 6.86 | 6.93 | 6.78 | 0.59% | 3.88% | 140520 | 9643万 | 24.88 | 25.44 | 1070.12 | | 132 | 飞力达 | 2024-11-01 五 | 6.83 | 6.86 | 6.52 | 6.86 | 6.50 | -4.96% | 5.42% | 196633 | 13021万 | 23.64 | 24.18 | 1017.08 | | 133 | 飞力达 | 2024-11-04 一 | 6.56 | 6.52 | 6.72 | 6.74 | 6.53 | 3.07% | 2.87% | 104222 | 6948万 | 24.37 | 24.92 | 1048.28 | | 134 | 飞力达 | 2024-11-05 二 | 6.73 | 6.72 | 6.94 | 7.01 | 6.68 | 3.27% | 5.19% | 188346 | 12913万 | 25.17 | 25.73 | 1082.6 | | 135 | 飞力达 | 2024-11-06 三 | 6.90 | 6.94 | 7.03 | 7.08 | 6.86 | 1.30% | 6.22% | 225593 | 15761万 | 25.49 | 26.07 | 1096.64 | | 136 | 飞力达 | 2024-11-07 四 | 7.09 | 7.03 | 7.41 | 7.69 | 7.00 | 5.41% | 12.75% | 462275 | 34087万 | 26.87 | 27.48 | 1155.91 | | 137 | 飞力达 | 2024-11-08 五 | 7.37 | 7.41 | 7.25 | 7.49 | 7.21 | -2.16% | 9.62% | 348994 | 25555万 | 26.29 | 26.88 | 1130.96 | | 138 | 飞力达 | 2024-11-11 一 | 7.21 | 7.25 | 7.32 | 7.32 | 7.05 | 0.97% | 6.42% | 232854 | 16833万 | 26.54 | 27.14 | 1141.87 | | 139 | 飞力达 | 2024-11-12 二 | 7.32 | 7.32 | 7.24 | 7.44 | 7.16 | -1.09% | 7.10% | 257610 | 18843万 | 26.25 | 26.85 | 1129.4 | | 140 | 飞力达 | 2024-11-13 三 | 7.28 | 7.24 | 7.38 | 7.51 | 7.21 | 1.93% | 7.53% | 272988 | 20080万 | 26.76 | 27.37 | 1151.23 | | 141 | 飞力达 | 2024-11-14 四 | 7.33 | 7.38 | 7.06 | 7.38 | 7.03 | -4.34% | 5.53% | 200554 | 14425万 | 25.6 | 26.18 | 1101.32 | | 142 | 飞力达 | 2024-11-15 五 | 7.00 | 7.06 | 7.08 | 7.31 | 7.00 | 0.28% | 4.67% | 169237 | 12119万 | 25.67 | 26.25 | 1104.44 | | 143 | 飞力达 | 2024-11-18 一 | 7.08 | 7.08 | 6.82 | 7.18 | 6.70 | -3.67% | 4.23% | 153449 | 10523万 | 24.73 | 25.29 | 1063.88 | | 144 | 飞力达 | 2024-11-19 二 | 6.81 | 6.82 | 7.01 | 7.01 | 6.76 | 2.79% | 3.31% | 120099 | 8282万 | 25.42 | 25.99 | 1093.52 | | 145 | 飞力达 | 2024-11-20 三 | 6.98 | 7.01 | 7.18 | 7.18 | 6.93 | 2.43% | 3.19% | 115531 | 8180万 | 26.04 | 26.62 | 1120.04 | | 146 | 飞力达 | 2024-11-21 四 | 7.15 | 7.18 | 7.35 | 7.46 | 7.12 | 2.37% | 6.44% | 233697 | 17091万 | 26.65 | 27.25 | 1146.55 | | 147 | 飞力达 | 2024-11-22 五 | 7.54 | 7.35 | 7.13 | 7.68 | 7.09 | -2.99% | 12.36% | 448099 | 33338万 | 25.85 | 26.44 | 1112.24 |
|
行情刷新 | 流通股东
 |
