飞乐音响 sh.600651
7.00
+2.49%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.84 | 7.05 | 6.84 | 7.00 | +2.49% | 1.37 | 0.78% |
| 2026-05-21 | 7.22 | 7.26 | 6.82 | 6.83 | -5.79% | 1.91 | 1.08% |
| 2026-05-20 | 7.15 | 7.33 | 7.07 | 7.25 | +1.12% | 2.00 | 1.11% |
| 2026-05-19 | 7.04 | 7.21 | 6.95 | 7.17 | +1.85% | 1.56 | 0.88% |
| 2026-05-18 | 7.10 | 7.20 | 6.98 | 7.04 | -1.26% | 1.32 | 0.75% |
| 2026-05-15 | 7.21 | 7.30 | 7.08 | 7.13 | -1.52% | 1.54 | 0.86% |
| 2026-05-14 | 7.24 | 7.35 | 7.14 | 7.24 | +0.28% | 1.95 | 1.07% |
| 2026-05-13 | 7.26 | 7.34 | 7.18 | 7.22 | +0.14% | 1.35 | 0.74% |
| 2026-05-12 | 7.36 | 7.58 | 7.21 | 7.21 | -1.64% | 1.89 | 1.03% |
| 2026-05-11 | 7.17 | 7.40 | 7.14 | 7.33 | +2.09% | 2.34 | 1.28% |
| 2026-05-08 | 7.08 | 7.25 | 7.06 | 7.18 | +1.56% | 2.04 | 1.14% |
| 2026-05-07 | 6.90 | 7.24 | 6.88 | 7.07 | +2.91% | 2.49 | 1.40% |
| 2026-05-06 | 6.83 | 6.94 | 6.83 | 6.87 | -0.29% | 1.71 | 0.99% |
| 2026-04-30 | 6.64 | 6.99 | 6.63 | 6.89 | +4.24% | 2.66 | 1.55% |
| 2026-04-29 | 6.46 | 6.72 | 6.44 | 6.61 | +1.69% | 1.16 | 0.70% |
| 2026-04-28 | 6.65 | 6.66 | 6.45 | 6.50 | -2.55% | 1.03 | 0.63% |
| 2026-04-27 | 6.59 | 6.69 | 6.56 | 6.67 | +0.91% | 0.84 | 0.50% |
| 2026-04-24 | 6.65 | 6.69 | 6.53 | 6.61 | -1.05% | 1.06 | 0.64% |
| 2026-04-23 | 6.84 | 6.85 | 6.63 | 6.68 | -2.48% | 1.44 | 0.86% |
| 2026-04-22 | 6.92 | 6.95 | 6.83 | 6.85 | -1.01% | 1.27 | 0.74% |