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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.00 | 7.02 | 6.56 | 6.61 | -7.16% | 2.22 | 1.31% |
| 2026-03-20 | 7.17 | 7.22 | 7.04 | 7.12 | -0.56% | 1.55 | 0.86% |
| 2026-03-19 | 7.21 | 7.24 | 7.11 | 7.16 | -1.78% | 1.28 | 0.71% |
| 2026-03-18 | 7.28 | 7.39 | 7.21 | 7.29 | +0.55% | 1.07 | 0.58% |
| 2026-03-17 | 7.34 | 7.39 | 7.25 | 7.25 | -1.36% | 1.07 | 0.58% |
| 2026-03-16 | 7.24 | 7.35 | 7.21 | 7.35 | +1.10% | 0.99 | 0.54% |
| 2026-03-13 | 7.35 | 7.40 | 7.25 | 7.27 | -1.22% | 1.11 | 0.61% |
| 2026-03-12 | 7.48 | 7.54 | 7.33 | 7.36 | -2.00% | 1.08 | 0.58% |
| 2026-03-11 | 7.60 | 7.67 | 7.48 | 7.51 | -1.05% | 1.24 | 0.66% |
| 2026-03-10 | 7.50 | 7.63 | 7.48 | 7.59 | +2.02% | 1.34 | 0.71% |
| 2026-03-09 | 7.39 | 7.45 | 7.28 | 7.44 | -1.33% | 1.51 | 0.82% |
| 2026-03-06 | 7.54 | 7.59 | 7.48 | 7.54 | 0.00% | 1.19 | 0.63% |
| 2026-03-05 | 7.45 | 7.64 | 7.45 | 7.54 | +2.58% | 1.82 | 0.96% |
| 2026-03-04 | 7.27 | 7.46 | 7.17 | 7.35 | -1.08% | 1.45 | 0.79% |
| 2026-03-03 | 7.64 | 7.73 | 7.40 | 7.43 | -2.75% | 2.18 | 1.16% |
| 2026-03-02 | 7.87 | 7.89 | 7.62 | 7.64 | -4.86% | 2.83 | 1.46% |
| 2026-02-27 | 8.01 | 8.07 | 7.92 | 8.03 | +0.38% | 1.70 | 0.85% |
| 2026-02-26 | 8.02 | 8.14 | 7.92 | 8.00 | -0.25% | 1.84 | 0.92% |
| 2026-02-25 | 7.94 | 8.14 | 7.94 | 8.02 | +1.52% | 1.84 | 0.91% |
| 2026-02-24 | 8.11 | 8.19 | 7.85 | 7.90 | -2.23% | 2.18 | 1.09% |