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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.22 | 4.29 | 4.20 | 4.27 | +1.67% | 0.86 | 0.81% |
| 2025-06-23 | 4.13 | 4.21 | 4.08 | 4.20 | +0.96% | 0.67 | 0.64% |
| 2025-06-20 | 4.21 | 4.30 | 4.14 | 4.16 | -1.19% | 0.96 | 0.91% |
| 2025-06-19 | 4.30 | 4.30 | 4.16 | 4.21 | -2.32% | 0.94 | 0.89% |
| 2025-06-18 | 4.22 | 4.35 | 4.17 | 4.31 | +1.17% | 1.66 | 1.55% |
| 2025-06-17 | 4.14 | 4.41 | 4.10 | 4.26 | +2.90% | 1.80 | 1.70% |
| 2025-06-16 | 4.11 | 4.17 | 4.08 | 4.14 | +0.73% | 0.58 | 0.56% |
| 2025-06-13 | 4.23 | 4.23 | 4.09 | 4.11 | -3.07% | 0.98 | 0.95% |
| 2025-06-12 | 4.24 | 4.29 | 4.22 | 4.24 | -0.24% | 0.72 | 0.67% |
| 2025-06-11 | 4.25 | 4.32 | 4.23 | 4.25 | 0.00% | 0.83 | 0.77% |
| 2025-06-10 | 4.30 | 4.31 | 4.16 | 4.25 | -0.93% | 0.90 | 0.85% |
| 2025-06-09 | 4.28 | 4.36 | 4.24 | 4.29 | +0.23% | 1.27 | 1.18% |
| 2025-06-06 | 4.21 | 4.31 | 4.21 | 4.28 | +1.18% | 1.48 | 1.38% |
| 2025-06-05 | 4.26 | 4.32 | 4.19 | 4.23 | -0.70% | 1.54 | 1.45% |
| 2025-06-04 | 4.45 | 4.45 | 4.24 | 4.26 | -2.07% | 2.94 | 2.72% |
| 2025-06-03 | 3.93 | 4.35 | 3.92 | 4.35 | +10.13% | 2.46 | 2.33% |
| 2025-05-30 | 4.05 | 4.06 | 3.94 | 3.95 | -2.47% | 0.52 | 0.52% |
| 2025-05-29 | 3.96 | 4.05 | 3.93 | 4.05 | +2.53% | 0.64 | 0.63% |
| 2025-05-28 | 3.98 | 4.03 | 3.93 | 3.95 | -1.00% | 0.33 | 0.34% |
| 2025-05-27 | 3.99 | 4.00 | 3.92 | 3.99 | 0.00% | 0.40 | 0.40% |