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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.79 | 7.13 | 6.76 | 6.92 | +2.06% | 2.33 | 1.34% |
| 2026-04-20 | 6.82 | 6.94 | 6.77 | 6.78 | -1.02% | 1.41 | 0.82% |
| 2026-04-17 | 6.76 | 6.86 | 6.70 | 6.85 | +0.59% | 0.90 | 0.53% |
| 2026-04-16 | 6.77 | 6.84 | 6.69 | 6.81 | +1.04% | 1.08 | 0.64% |
| 2026-04-15 | 6.85 | 6.90 | 6.72 | 6.74 | -1.32% | 1.00 | 0.59% |
| 2026-04-14 | 6.95 | 6.99 | 6.78 | 6.83 | -1.44% | 1.37 | 0.80% |
| 2026-04-13 | 6.97 | 7.08 | 6.87 | 6.93 | -1.56% | 1.65 | 0.94% |
| 2026-04-10 | 7.21 | 7.34 | 7.04 | 7.04 | -0.56% | 1.46 | 0.82% |
| 2026-04-09 | 7.02 | 7.19 | 6.96 | 7.08 | -2.61% | 1.81 | 1.02% |
| 2026-04-08 | 7.20 | 7.28 | 7.16 | 7.27 | +2.39% | 2.05 | 1.13% |
| 2026-04-07 | 7.28 | 7.30 | 7.05 | 7.10 | -2.87% | 2.10 | 1.18% |
| 2026-04-03 | 6.91 | 7.48 | 6.82 | 7.31 | +5.64% | 3.86 | 2.14% |
| 2026-04-02 | 7.04 | 7.04 | 6.88 | 6.92 | -1.70% | 0.95 | 0.55% |
| 2026-04-01 | 7.05 | 7.07 | 6.95 | 7.04 | +1.44% | 1.08 | 0.62% |
| 2026-03-31 | 7.05 | 7.15 | 6.94 | 6.94 | -1.42% | 1.19 | 0.68% |
| 2026-03-30 | 6.96 | 7.12 | 6.93 | 7.04 | -1.81% | 1.36 | 0.77% |
| 2026-03-27 | 6.99 | 7.21 | 6.94 | 7.17 | +1.13% | 1.50 | 0.84% |
| 2026-03-26 | 6.92 | 7.32 | 6.87 | 7.09 | +2.31% | 2.74 | 1.54% |
| 2026-03-25 | 6.87 | 6.97 | 6.86 | 6.93 | +0.87% | 1.07 | 0.62% |
| 2026-03-24 | 6.75 | 6.88 | 6.68 | 6.87 | +3.93% | 1.67 | 0.99% |