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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.15 | 6.58 | 6.12 | 6.44 | +4.89% | 6.58 | 4.09% |
| 2025-08-18 | 6.20 | 6.26 | 6.09 | 6.14 | -0.65% | 3.73 | 2.42% |
| 2025-08-15 | 6.05 | 6.20 | 6.03 | 6.18 | +0.49% | 3.62 | 2.35% |
| 2025-08-14 | 6.50 | 6.58 | 6.09 | 6.15 | -3.60% | 6.08 | 3.88% |
| 2025-08-13 | 6.61 | 6.73 | 6.36 | 6.38 | -2.60% | 6.88 | 4.23% |
| 2025-08-12 | 6.65 | 6.95 | 6.55 | 6.55 | -2.82% | 7.81 | 4.62% |
| 2025-08-11 | 6.45 | 7.00 | 6.45 | 6.74 | +0.75% | 8.92 | 5.29% |
| 2025-08-08 | 6.31 | 6.89 | 6.31 | 6.69 | +6.53% | 11.07 | 6.66% |
| 2025-08-07 | 5.68 | 6.28 | 5.62 | 6.28 | +9.98% | 7.26 | 4.86% |
| 2025-08-06 | 6.00 | 6.04 | 5.59 | 5.71 | -7.61% | 7.11 | 4.92% |
| 2025-08-05 | 5.90 | 6.38 | 5.83 | 6.18 | +0.98% | 9.77 | 6.38% |
| 2025-08-04 | 5.67 | 6.12 | 5.62 | 6.12 | +10.07% | 7.24 | 4.87% |
| 2025-08-01 | 5.45 | 5.90 | 5.45 | 5.56 | -2.46% | 6.18 | 4.36% |
| 2025-07-31 | 5.78 | 6.12 | 5.49 | 5.70 | 0.00% | 12.00 | 8.29% |
| 2025-07-30 | 5.11 | 5.70 | 5.11 | 5.70 | +10.04% | 6.82 | 4.95% |
| 2025-07-29 | 4.89 | 5.37 | 4.86 | 5.18 | +6.15% | 7.27 | 5.54% |
| 2025-07-28 | 4.98 | 5.01 | 4.80 | 4.88 | -3.37% | 4.45 | 3.62% |
| 2025-07-25 | 4.60 | 5.05 | 4.59 | 5.05 | +10.02% | 4.88 | 3.95% |
| 2025-07-24 | 4.55 | 4.63 | 4.52 | 4.59 | +1.10% | 1.19 | 1.04% |
| 2025-07-23 | 4.44 | 4.64 | 4.41 | 4.54 | +2.02% | 1.87 | 1.65% |