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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.48 | 4.49 | 4.43 | 4.45 | -0.22% | 0.61 | 0.55% |
| 2025-07-21 | 4.47 | 4.49 | 4.43 | 4.46 | 0.00% | 0.75 | 0.67% |
| 2025-07-18 | 4.44 | 4.49 | 4.38 | 4.46 | +0.45% | 0.74 | 0.67% |
| 2025-07-17 | 4.42 | 4.47 | 4.40 | 4.44 | +0.23% | 0.57 | 0.51% |
| 2025-07-16 | 4.32 | 4.44 | 4.31 | 4.43 | +2.31% | 0.73 | 0.66% |
| 2025-07-15 | 4.41 | 4.42 | 4.28 | 4.33 | -1.81% | 0.84 | 0.78% |
| 2025-07-14 | 4.45 | 4.48 | 4.41 | 4.41 | -1.12% | 0.61 | 0.55% |
| 2025-07-11 | 4.38 | 4.48 | 4.37 | 4.46 | +1.59% | 0.77 | 0.70% |
| 2025-07-10 | 4.41 | 4.43 | 4.37 | 4.39 | -0.45% | 0.61 | 0.55% |
| 2025-07-09 | 4.45 | 4.45 | 4.40 | 4.41 | -0.68% | 0.62 | 0.56% |
| 2025-07-08 | 4.45 | 4.47 | 4.42 | 4.44 | -0.22% | 0.61 | 0.55% |
| 2025-07-07 | 4.51 | 4.51 | 4.43 | 4.45 | -1.33% | 0.65 | 0.58% |
| 2025-07-04 | 4.44 | 4.54 | 4.41 | 4.51 | +1.35% | 1.24 | 1.10% |
| 2025-07-03 | 4.43 | 4.48 | 4.39 | 4.45 | 0.00% | 0.78 | 0.70% |
| 2025-07-02 | 4.49 | 4.50 | 4.42 | 4.45 | -1.11% | 0.76 | 0.68% |
| 2025-07-01 | 4.48 | 4.50 | 4.42 | 4.50 | 0.00% | 1.28 | 1.15% |
| 2025-06-30 | 4.46 | 4.60 | 4.37 | 4.50 | +1.35% | 1.94 | 1.72% |
| 2025-06-27 | 4.59 | 4.79 | 4.40 | 4.44 | +2.07% | 3.16 | 2.75% |
| 2025-06-26 | 4.30 | 4.40 | 4.27 | 4.35 | +1.40% | 1.46 | 1.34% |
| 2025-06-25 | 4.28 | 4.30 | 4.23 | 4.29 | +0.47% | 0.90 | 0.84% |