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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.95 | 4.03 | 3.92 | 3.99 | +1.27% | 0.36 | 0.36% |
| 2025-05-23 | 4.00 | 4.03 | 3.94 | 3.94 | -1.75% | 0.46 | 0.46% |
| 2025-05-22 | 4.05 | 4.09 | 4.00 | 4.01 | -0.99% | 0.39 | 0.39% |
| 2025-05-21 | 4.13 | 4.13 | 4.03 | 4.05 | -1.70% | 0.48 | 0.48% |
| 2025-05-20 | 4.10 | 4.13 | 4.05 | 4.12 | +0.49% | 0.48 | 0.47% |
| 2025-05-19 | 4.08 | 4.12 | 4.02 | 4.10 | +0.74% | 0.59 | 0.57% |
| 2025-05-16 | 4.02 | 4.10 | 4.00 | 4.07 | +1.24% | 0.64 | 0.62% |
| 2025-05-15 | 4.01 | 4.02 | 3.94 | 4.02 | +0.25% | 0.52 | 0.52% |
| 2025-05-14 | 4.02 | 4.05 | 3.98 | 4.01 | -0.25% | 0.44 | 0.44% |
| 2025-05-13 | 4.11 | 4.13 | 4.01 | 4.02 | -1.71% | 0.60 | 0.59% |
| 2025-05-12 | 4.08 | 4.12 | 4.06 | 4.09 | +0.99% | 0.46 | 0.45% |
| 2025-05-09 | 4.12 | 4.13 | 4.04 | 4.05 | -1.46% | 0.48 | 0.47% |
| 2025-05-08 | 4.03 | 4.13 | 4.03 | 4.11 | +1.23% | 0.59 | 0.57% |
| 2025-05-07 | 4.08 | 4.13 | 4.02 | 4.06 | 0.00% | 0.60 | 0.59% |
| 2025-05-06 | 3.99 | 4.07 | 3.99 | 4.06 | +2.27% | 0.68 | 0.67% |