飞科电器
SH603868 Forward-adjusted MAIN
31.09
+0.40
(+1.30%)
Open
30.85
High
31.29
Low
30.72
Prev close
30.69
Amplitude
1.86%
Volume
137.8万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
30.99
MA10
31.31
MA20
31.16
MA60
30.42
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 30.85 | 31.29 | 30.72 | 31.09 | 138万 |
| 2 | 2026-09-29 | 30.86 | 31.20 | 30.42 | 30.69 | 128万 |
| 3 | 2026-09-28 | 31.06 | 31.98 | 30.82 | 30.93 | 146万 |
| 4 | 2026-09-24 | 31.11 | 31.50 | 30.79 | 31.00 | 107万 |
| 5 | 2026-09-23 | 31.31 | 31.60 | 31.09 | 31.26 | 102万 |
| 6 | 2026-09-22 | 31.48 | 31.68 | 31.18 | 31.62 | 163万 |
| 7 | 2026-09-21 | 31.71 | 31.88 | 31.10 | 31.36 | 233万 |
| 8 | 2026-09-18 | 32.55 | 32.99 | 31.67 | 31.67 | 253万 |
| 9 | 2026-09-17 | 31.00 | 32.55 | 30.52 | 32.54 | 277万 |
| 10 | 2026-09-16 | 31.59 | 31.60 | 30.73 | 30.94 | 92万 |
| 11 | 2026-09-15 | 31.61 | 31.63 | 31.00 | 31.45 | 128万 |
| 12 | 2026-09-14 | 30.19 | 32.33 | 30.13 | 31.45 | 209万 |
52W
Data range
27.91
19.8%
44.00
High/low over the last 250 trading days, and where the price sits.
← Stocks