飞南资源 (301500) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-01	19.88	19.84	0.58	3.01%	19.50	20.06	85433	16914	5.93%
2026-03-31	19.67	19.26	-0.49	-2.48%	19.18	20.00	89928	17601	6.24%
2026-03-30	19.56	19.75	0.19	0.97%	19.07	19.78	91045	17703	6.32%
2026-03-27	18.41	19.56	0.69	3.66%	18.40	19.88	118704	22959	8.24%
2026-03-26	19.50	18.87	-0.81	-4.12%	18.66	19.67	128334	24439	8.91%
2026-03-25	20.10	19.68	0.39	2.02%	19.48	20.29	138893	27377	9.64%
2026-03-24	19.00	19.29	0.70	3.77%	18.65	19.31	108707	20641	7.55%
2026-03-23	19.26	18.59	-1.41	-7.05%	18.41	19.84	149923	28656	10.41%
2026-03-20	19.73	20.00	0.31	1.57%	19.56	20.75	188958	37994	13.12%
2026-03-19	20.68	19.69	-1.48	-6.99%	19.58	20.72	212576	42421	14.76%
2026-03-18	21.89	21.17	-0.71	-3.24%	20.97	21.99	157034	33542	10.90%
2026-03-17	22.99	21.88	-1.13	-4.91%	21.84	23.13	113523	25392	7.88%
2026-03-16	23.61	23.01	-0.44	-1.88%	22.22	23.93	163283	37330	11.34%
2026-03-13	24.53	23.45	-1.19	-4.83%	23.31	25.20	176110	42088	12.23%
2026-03-12	24.95	24.64	0.20	0.82%	24.02	25.41	181546	44839	12.60%
2026-03-11	25.23	24.44	-0.79	-3.13%	24.37	25.82	209601	52650	14.55%
2026-03-10	24.80	25.23	0.19	0.76%	24.11	25.60	245191	61428	17.02%
2026-03-09	24.36	25.04	0.35	1.42%	23.45	25.66	295758	73632	20.53%
2026-03-06	24.97	24.69	-0.51	-2.02%	23.97	25.01	226002	55363	15.69%
2026-03-05	26.24	25.20	-1.80	-6.67%	24.93	26.50	297950	75784	20.68%
2026-03-04	24.98	27.00	1.29	5.02%	24.02	27.50	455442	118457	31.62%
2026-03-03	22.87	25.71	2.20	9.36%	22.32	27.69	569550	143136	39.54%
2026-03-02	22.11	23.51	1.92	8.89%	21.60	24.38	450062	104401	31.24%
2026-02-27	20.40	21.59	1.07	5.21%	20.31	21.65	254054	53800	17.64%
2026-02-26	20.70	20.52	-0.45	-2.15%	20.33	20.92	187989	38578	13.05%
2026-02-25	20.29	20.97	0.68	3.35%	19.82	21.15	284733	58919	19.77%
2026-02-24	20.14	20.29	1.10	5.73%	19.82	20.69	245601	49973	17.05%
2026-02-13	19.84	19.19	-0.67	-3.37%	19.19	19.86	134212	26084	9.32%
2026-02-12	19.77	19.86	-0.04	-0.20%	19.60	20.22	165273	32948	11.47%
2026-02-11	19.27	19.90	0.69	3.59%	19.13	20.64	245950	49515	17.07%
2026-02-10	19.74	19.21	-0.64	-3.22%	19.13	19.89	132651	25827	9.21%
2026-02-09	19.77	19.85	0.46	2.37%	19.61	20.19	168847	33598	11.72%
2026-02-06	18.91	19.39	0.28	1.47%	18.55	19.88	198158	38388	13.76%
2026-02-05	19.19	19.11	-0.80	-4.02%	18.92	19.90	235828	45545	16.37%
2026-02-04	21.00	19.91	-0.25	-1.24%	19.60	21.42	277070	56032	19.23%
2026-02-03	20.30	20.16	0.61	3.12%	19.34	20.50	299544	59903	20.79%
2026-02-02	19.73	19.55	-1.13	-5.46%	19.21	20.38	314860	62432	21.86%
2026-01-30	21.60	20.68	-3.74	-15.32%	19.81	22.28	458319	95181	31.82%
2026-01-29	22.00	24.42	3.31	15.68%	21.80	25.00	729649	167512	50.65%
2026-01-28	18.53	21.11	3.52	20.01%	18.29	21.11	516262	101950	35.84%
2026-01-27	17.32	17.59	0.05	0.29%	17.20	17.98	183215	32223	12.72%
2026-01-26	17.61	17.54	0.35	2.04%	17.35	17.96	187605	33067	13.02%
2026-01-23	17.28	17.19	0.24	1.42%	17.01	17.42	121025	20797	8.40%
2026-01-22	16.90	16.95	-0.37	-2.14%	16.66	16.97	121068	20363	8.40%
2026-01-21	16.65	17.32	0.78	4.72%	16.58	17.44	190822	32734	13.25%
2026-01-20	16.45	16.54	0.06	0.36%	16.15	16.61	66033	10823	4.58%
2026-01-19	16.33	16.48	0.13	0.80%	16.18	16.51	54086	8874	3.75%
2026-01-16	16.36	16.35	-0.05	-0.30%	16.25	16.65	67586	11078	4.69%
2026-01-15	16.33	16.40	0.22	1.36%	16.23	16.65	111476	18347	7.74%
2026-01-14	16.30	16.18	-0.10	-0.61%	16.01	16.54	92566	15088	6.43%
2026-01-13	16.36	16.28	-0.06	-0.37%	16.16	16.59	82050	13447	5.70%
2026-01-12	16.55	16.34	0.07	0.43%	16.17	16.55	73420	11939	5.10%
2026-01-09	16.05	16.27	0.12	0.74%	16.01	16.47	62220	10088	4.32%
2026-01-08	16.27	16.15	-0.32	-1.94%	16.00	16.34	84408	13654	5.86%
2026-01-07	16.23	16.47	0.21	1.29%	16.12	16.98	131410	21819	9.12%
2026-01-06	15.85	16.26	0.41	2.59%	15.85	16.55	103669	16841	7.20%
2026-01-05	15.91	15.85	0.16	1.02%	15.75	16.00	67311	10672	4.67%
2025-12-31	15.36	15.69	0.28	1.82%	15.36	15.86	52069	8163	3.61%
2025-12-30	15.37	15.41	-0.23	-1.47%	15.18	15.50	46424	7125	3.22%
2025-12-29	16.00	15.64	0.05	0.32%	15.60	16.17	70052	11071	4.86%
2025-12-26	15.35	15.59	0.28	1.83%	15.35	15.70	62460	9726	4.34%
2025-12-25	15.39	15.31	-0.15	-0.97%	15.17	15.42	40133	6132	2.79%
2025-12-24	15.50	15.46	0.22	1.44%	15.33	15.72	55663	8641	3.86%
2025-12-23	15.24	15.24	-0.03	-0.20%	15.15	15.38	30717	4689	2.13%