| 股票名称 | 代码 600651 | 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 | 飞乐音响 | 2026-03-23 一 | 7.00 | 7.12 | 6.61 | 7.02 | 6.56 | -7.16% | 1.31% | 329612 | 22250万 | 165.71 | 165.71 | 333.8 | | 2 | 飞乐音响 | 2026-03-20 五 | 7.17 | 7.16 | 7.12 | 7.22 | 7.04 | -0.56% | 0.86% | 216687 | 15453万 | 178.5 | 178.5 | 359.56 | | 3 | 飞乐音响 | 2026-03-19 四 | 7.21 | 7.29 | 7.16 | 7.24 | 7.11 | -1.78% | 0.71% | 178976 | 12821万 | 179.5 | 179.5 | 361.58 | | 4 | 飞乐音响 | 2026-03-18 三 | 7.28 | 7.25 | 7.29 | 7.39 | 7.21 | 0.55% | 0.58% | 146200 | 10662万 | 182.76 | 182.76 | 368.14 | | 5 | 飞乐音响 | 2026-03-17 二 | 7.34 | 7.35 | 7.25 | 7.39 | 7.25 | -1.36% | 0.58% | 145696 | 10663万 | 181.76 | 181.76 | 366.12 | | 6 | 飞乐音响 | 2026-03-16 一 | 7.24 | 7.27 | 7.35 | 7.35 | 7.21 | 1.10% | 0.54% | 135371 | 9850万 | 184.27 | 184.27 | 371.17 | | 7 | 飞乐音响 | 2026-03-13 五 | 7.35 | 7.36 | 7.27 | 7.40 | 7.25 | -1.22% | 0.61% | 151845 | 11128万 | 182.26 | 182.26 | 367.13 | | 8 | 飞乐音响 | 2026-03-12 四 | 7.48 | 7.51 | 7.36 | 7.54 | 7.33 | -2.00% | 0.58% | 145811 | 10789万 | 184.52 | 184.52 | 371.68 | | 9 | 飞乐音响 | 2026-03-11 三 | 7.60 | 7.59 | 7.51 | 7.67 | 7.48 | -1.05% | 0.66% | 164882 | 12433万 | 188.28 | 188.28 | 379.25 | | 10 | 飞乐音响 | 2026-03-10 二 | 7.50 | 7.44 | 7.59 | 7.63 | 7.48 | 2.02% | 0.71% | 177665 | 13429万 | 190.28 | 190.28 | 383.29 | | 11 | 飞乐音响 | 2026-03-09 一 | 7.39 | 7.54 | 7.44 | 7.45 | 7.28 | -1.33% | 0.82% | 204872 | 15076万 | 186.52 | 186.52 | 375.72 | | 12 | 飞乐音响 | 2026-03-06 五 | 7.54 | 7.54 | 7.54 | 7.59 | 7.48 | 0.00% | 0.63% | 158028 | 11922万 | 189.03 | 189.03 | 380.77 | | 13 | 飞乐音响 | 2026-03-05 四 | 7.45 | 7.35 | 7.54 | 7.64 | 7.45 | 2.59% | 0.96% | 240548 | 18186万 | 189.03 | 189.03 | 380.77 | | 14 | 飞乐音响 | 2026-03-04 三 | 7.27 | 7.43 | 7.35 | 7.46 | 7.17 | -1.08% | 0.79% | 197242 | 14535万 | 184.27 | 184.27 | 371.17 | | 15 | 飞乐音响 | 2026-03-03 二 | 7.64 | 7.64 | 7.43 | 7.73 | 7.40 | -2.75% | 1.16% | 290632 | 21814万 | 186.27 | 186.27 | 375.21 | | 16 | 飞乐音响 | 2026-03-02 一 | 7.87 | 8.03 | 7.64 | 7.89 | 7.62 | -4.86% | 1.46% | 365906 | 28270万 | 191.54 | 191.54 | 385.82 | | 17 | 飞乐音响 | 2026-02-27 五 | 8.01 | 8.00 | 8.03 | 8.07 | 7.92 | 0.38% | 0.85% | 213128 | 17033万 | 201.31 | 201.31 | 405.51 | | 18 | 飞乐音响 | 2026-02-26 四 | 8.02 | 8.02 | 8.00 | 8.14 | 7.92 | -0.25% | 0.92% | 229758 | 18398万 | 200.56 | 200.56 | 404 | | 19 | 飞乐音响 | 2026-02-25 三 | 7.94 | 7.90 | 8.02 | 8.14 | 7.94 | 1.52% | 0.91% | 228556 | 18396万 | 201.06 | 201.06 | 405.01 | | 20 | 飞乐音响 | 2026-02-24 二 | 8.11 | 8.08 | 7.90 | 8.19 | 7.85 | -2.23% | 1.09% | 274486 | 21753万 | 198.06 | 198.06 | 398.95 | | 21 | 飞乐音响 | 2026-02-12 四 | 8.42 | 8.46 | 8.11 | 8.49 | 8.10 | -4.14% | 1.45% | 363340 | 29797万 | 203.32 | 203.32 | 409.55 | | 22 | 飞乐音响 | 2026-02-11 三 | 8.28 | 8.27 | 8.46 | 8.78 | 8.27 | 2.30% | 2.55% | 638806 | 54477万 | 212.09 | 212.09 | 427.23 | | 23 | 飞乐音响 | 2026-02-10 二 | 8.15 | 8.15 | 8.27 | 8.33 | 8.10 | 1.47% | 1.06% | 266029 | 21923万 | 207.33 | 207.33 | 417.63 | | 24 | 飞乐音响 | 2026-02-09 一 | 8.04 | 7.94 | 8.15 | 8.22 | 8.02 | 2.64% | 0.97% | 243749 | 19773万 | 204.32 | 204.32 | 411.57 | | 25 | 飞乐音响 | 2026-02-06 五 | 7.94 | 8.01 | 7.94 | 8.07 | 7.90 | -0.87% | 0.78% | 195559 | 15613万 | 199.06 | 199.06 | 400.97 | | 26 | 飞乐音响 | 2026-02-05 四 | 8.01 | 8.05 | 8.01 | 8.10 | 7.90 | -0.50% | 0.72% | 180661 | 14409万 | 200.81 | 200.81 | 404.5 | | 27 | 飞乐音响 | 2026-02-04 三 | 8.10 | 8.15 | 8.05 | 8.14 | 7.94 | -1.23% | 0.94% | 234774 | 18837万 | 201.82 | 201.82 | 406.52 | | 28 | 飞乐音响 | 2026-02-03 二 | 7.98 | 7.89 | 8.15 | 8.17 | 7.98 | 3.30% | 1.06% | 264985 | 21492万 | 204.32 | 204.32 | 411.57 | | 29 | 飞乐音响 | 2026-02-02 一 | 8.10 | 8.18 | 7.89 | 8.19 | 7.88 | -3.55% | 1.12% | 281753 | 22648万 | 197.8 | 197.8 | 398.44 | | 30 | 飞乐音响 | 2026-01-30 五 | 8.10 | 8.17 | 8.18 | 8.25 | 8.00 | 0.12% | 1.27% | 317427 | 25770万 | 205.07 | 205.07 | 413.09 | | 31 | 飞乐音响 | 2026-01-29 四 | 8.38 | 8.41 | 8.17 | 8.49 | 8.15 | -2.85% | 1.64% | 410298 | 33979万 | 204.82 | 204.82 | 412.58 | | 32 | 飞乐音响 | 2026-01-28 三 | 8.43 | 8.46 | 8.41 | 8.72 | 8.34 | -0.59% | 1.52% | 380548 | 32328万 | 210.84 | 210.84 | 424.7 | | 33 | 飞乐音响 | 2026-01-27 二 | 8.35 | 8.40 | 8.46 | 8.74 | 8.25 | 0.71% | 1.91% | 477781 | 40355万 | 212.09 | 212.09 | 427.23 | | 34 | 飞乐音响 | 2026-01-26 一 | 8.77 | 8.89 | 8.40 | 8.80 | 8.31 | -5.51% | 2.30% | 576028 | 48802万 | 210.59 | 210.59 | 424.2 | | 35 | 飞乐音响 | 2026-01-23 五 | 8.26 | 8.30 | 8.89 | 9.01 | 8.26 | 7.11% | 2.87% | 718981 | 62266万 | 222.87 | 222.87 | 448.94 | | 36 | 飞乐音响 | 2026-01-22 四 | 8.33 | 8.29 | 8.30 | 8.45 | 8.26 | 0.12% | 1.19% | 297816 | 24790万 | 208.08 | 208.08 | 419.15 | | 37 | 飞乐音响 | 2026-01-21 三 | 8.24 | 8.36 | 8.29 | 8.38 | 8.22 | -0.84% | 1.10% | 275565 | 22869万 | 207.83 | 207.83 | 418.64 | | 38 | 飞乐音响 | 2026-01-20 二 | 8.43 | 8.42 | 8.36 | 8.46 | 8.19 | -0.71% | 2.16% | 540542 | 44968万 | 209.59 | 209.59 | 422.18 | | 39 | 飞乐音响 | 2026-01-19 一 | 8.74 | 8.72 | 8.42 | 8.95 | 8.38 | -3.44% | 2.50% | 625852 | 53579万 | 211.09 | 211.09 | 425.21 | | 40 | 飞乐音响 | 2026-01-16 五 | 9.26 | 9.12 | 8.72 | 9.26 | 8.61 | -4.39% | 3.16% | 792126 | 69795万 | 218.61 | 218.61 | 440.36 | | 41 | 飞乐音响 | 2026-01-15 四 | 8.83 | 8.82 | 9.12 | 9.18 | 8.70 | 3.40% | 3.28% | 821997 | 74066万 | 228.64 | 228.64 | 460.56 | | 42 | 飞乐音响 | 2026-01-14 三 | 8.56 | 8.57 | 8.82 | 9.35 | 8.55 | 2.92% | 4.95% | 1240754 | 111654万 | 221.12 | 221.12 | 445.41 | | 43 | 飞乐音响 | 2026-01-13 二 | 8.55 | 8.40 | 8.57 | 8.95 | 8.20 | 2.02% | 4.62% | 1159340 | 99976万 | 214.85 | 214.85 | 432.78 | | 44 | 飞乐音响 | 2026-01-12 一 | 7.69 | 7.64 | 8.40 | 8.40 | 7.65 | 9.95% | 4.32% | 1082062 | 88456万 | 210.59 | 210.59 | 424.2 | | 45 | 飞乐音响 | 2026-01-09 五 | 7.48 | 7.48 | 7.64 | 7.76 | 7.48 | 2.14% | 1.61% | 402853 | 30752万 | 191.54 | 191.54 | 385.82 | | 46 | 飞乐音响 | 2026-01-08 四 | 7.43 | 7.43 | 7.48 | 7.57 | 7.36 | 0.67% | 1.42% | 357104 | 26751万 | 187.53 | 187.53 | 377.74 | | 47 | 飞乐音响 | 2026-01-07 三 | 7.40 | 7.42 | 7.43 | 7.58 | 7.36 | 0.13% | 1.30% | 324992 | 24283万 | 186.27 | 186.27 | 375.21 | | 48 | 飞乐音响 | 2026-01-06 二 | 7.30 | 7.30 | 7.42 | 7.52 | 7.26 | 1.64% | 1.54% | 385487 | 28505万 | 186.02 | 186.02 | 374.71 | | 49 | 飞乐音响 | 2026-01-05 一 | 7.29 | 7.29 | 7.30 | 7.33 | 7.18 | 0.14% | 1.27% | 317366 | 22992万 | 183.01 | 183.01 | 368.65 | | 50 | 飞乐音响 | 2025-12-31 三 | 7.22 | 7.19 | 7.29 | 7.38 | 7.12 | 1.39% | 1.29% | 323893 | 23540万 | 182.76 | 182.76 | 368.14 | | 51 | 飞乐音响 | 2025-12-30 二 | 7.18 | 7.19 | 7.19 | 7.25 | 7.12 | 0.00% | 0.74% | 185644 | 13368万 | 180.26 | 180.26 | 363.09 | | 52 | 飞乐音响 | 2025-12-29 一 | 7.16 | 7.21 | 7.19 | 7.25 | 7.14 | -0.28% | 0.78% | 196323 | 14112万 | 180.26 | 180.26 | 363.09 | | 53 | 飞乐音响 | 2025-12-26 五 | 7.26 | 7.26 | 7.21 | 7.37 | 7.18 | -0.69% | 0.89% | 222679 | 16135万 | 180.76 | 180.76 | 364.1 | | 54 | 飞乐音响 | 2025-12-25 四 | 7.40 | 7.42 | 7.26 | 7.40 | 7.19 | -2.16% | 0.95% | 238788 | 17314万 | 182.01 | 182.01 | 366.63 | | 55 | 飞乐音响 | 2025-12-24 三 | 7.14 | 7.17 | 7.42 | 7.45 | 7.12 | 3.49% | 1.17% | 292860 | 21445万 | 186.02 | 186.02 | 374.71 | | 56 | 飞乐音响 | 2025-12-23 二 | 7.38 | 7.37 | 7.17 | 7.38 | 7.13 | -2.71% | 1.22% | 304692 | 21925万 | 179.75 | 179.75 | 362.08 | | 57 | 飞乐音响 | 2025-12-22 一 | 7.54 | 7.48 | 7.37 | 7.54 | 7.34 | -1.47% | 0.87% | 218560 | 16143万 | 184.77 | 184.77 | 372.18 | | 58 | 飞乐音响 | 2025-12-19 五 | 7.36 | 7.37 | 7.48 | 7.55 | 7.32 | 1.49% | 1.02% | 256359 | 19115万 | 187.53 | 187.53 | 377.74 | | 59 | 飞乐音响 | 2025-12-18 四 | 7.37 | 7.42 | 7.37 | 7.48 | 7.34 | -0.67% | 0.83% | 208978 | 15468万 | 184.77 | 184.77 | 372.18 | | 60 | 飞乐音响 | 2025-12-17 三 | 7.46 | 7.47 | 7.42 | 7.50 | 7.26 | -0.67% | 1.40% | 349748 | 25786万 | 186.02 | 186.02 | 374.71 | | 61 | 飞乐音响 | 2025-12-16 二 | 7.86 | 7.86 | 7.47 | 7.86 | 7.42 | -4.96% | 1.51% | 379494 | 28618万 | 187.27 | 187.27 | 377.23 | | 62 | 飞乐音响 | 2025-12-15 一 | 8.09 | 8.15 | 7.86 | 8.14 | 7.85 | -3.56% | 1.44% | 360932 | 28719万 | 197.05 | 197.05 | 396.93 | | 63 | 飞乐音响 | 2025-12-12 五 | 8.03 | 8.04 | 8.15 | 8.35 | 7.99 | 1.37% | 1.59% | 399188 | 32688万 | 204.32 | 204.32 | 411.57 | | 64 | 飞乐音响 | 2025-12-11 四 | 8.31 | 8.28 | 8.04 | 8.37 | 8.02 | -2.90% | 1.69% | 423921 | 34492万 | 201.57 | 201.57 | 406.02 | | 65 | 飞乐音响 | 2025-12-10 三 | 8.19 | 8.23 | 8.28 | 8.45 | 8.08 | 0.61% | 1.91% | 477810 | 39669万 | 207.58 | 207.58 | 418.14 | | 66 | 飞乐音响 | 2025-12-09 二 | 7.91 | 7.98 | 8.23 | 8.58 | 7.91 | 3.13% | 3.59% | 900430 | 74825万 | 206.33 | 206.33 | 415.61 | | 67 | 飞乐音响 | 2025-12-08 一 | 8.00 | 8.06 | 7.98 | 8.13 | 7.88 | -0.99% | 1.35% | 337799 | 26870万 | 200.06 | 200.06 | 402.99 | | 68 | 飞乐音响 | 2025-12-05 五 | 7.95 | 7.99 | 8.06 | 8.09 | 7.91 | 0.88% | 0.87% | 217383 | 17428万 | 202.07 | 202.07 | 407.03 | | 69 | 飞乐音响 | 2025-12-04 四 | 7.94 | 7.98 | 7.99 | 8.08 | 7.86 | 0.13% | 0.96% | 239651 | 19086万 | 200.31 | 200.31 | 403.49 | | 70 | 飞乐音响 | 2025-12-03 三 | 8.04 | 8.00 | 7.98 | 8.10 | 7.88 | -0.25% | 0.91% | 227485 | 18111万 | 200.06 | 200.06 | 402.99 | | 71 | 飞乐音响 | 2025-12-02 二 | 8.10 | 8.09 | 8.00 | 8.12 | 7.90 | -1.11% | 1.06% | 264756 | 21130万 | 200.56 | 200.56 | 404 | | 72 | 飞乐音响 | 2025-12-01 一 | 8.31 | 8.38 | 8.09 | 8.34 | 8.08 | -3.46% | 1.50% | 376380 | 30654万 | 202.82 | 202.82 | 408.54 | | 73 | 飞乐音响 | 2025-11-28 五 | 8.20 | 8.28 | 8.38 | 8.45 | 8.11 | 1.21% | 1.37% | 343537 | 28453万 | 210.09 | 210.09 | 423.19 | | 74 | 飞乐音响 | 2025-11-27 四 | 8.16 | 8.18 | 8.28 | 8.38 | 8.10 | 1.22% | 1.66% | 416192 | 34375万 | 207.58 | 207.58 | 418.14 | | 75 | 飞乐音响 | 2025-11-26 三 | 8.15 | 8.24 | 8.18 | 8.30 | 8.02 | -0.73% | 1.55% | 387741 | 31783万 | 205.07 | 205.07 | 413.09 | | 76 | 飞乐音响 | 2025-11-25 二 | 7.78 | 7.81 | 8.24 | 8.30 | 7.65 | 5.51% | 2.08% | 521556 | 41799万 | 206.58 | 206.58 | 416.12 | | 77 | 飞乐音响 | 2025-11-24 一 | 7.58 | 7.58 | 7.81 | 7.97 | 7.51 | 3.03% | 1.31% | 327950 | 25577万 | 195.8 | 195.8 | 394.4 | | 78 | 飞乐音响 | 2025-11-21 五 | 7.88 | 7.97 | 7.58 | 8.04 | 7.57 | -4.89% | 1.27% | 318819 | 24731万 | 190.03 | 190.03 | 382.79 | | 79 | 飞乐音响 | 2025-11-20 四 | 7.89 | 7.85 | 7.97 | 7.99 | 7.83 | 1.53% | 0.66% | 164238 | 12967万 | 199.81 | 199.81 | 402.48 | | 80 | 飞乐音响 | 2025-11-19 三 | 7.89 | 7.89 | 7.85 | 7.92 | 7.73 | -0.51% | 0.84% | 209530 | 16381万 | 196.8 | 196.8 | 396.42 | | 81 | 飞乐音响 | 2025-11-18 二 | 8.06 | 8.10 | 7.89 | 8.10 | 7.83 | -2.59% | 1.24% | 310681 | 24639万 | 197.8 | 197.8 | 398.44 | | 82 | 飞乐音响 | 2025-11-17 一 | 8.47 | 8.43 | 8.10 | 8.54 | 8.08 | -3.91% | 1.97% | 494554 | 40641万 | 203.07 | 203.07 | 409.05 |
|
行情刷新 | 流通股东
 |
