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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.17 | 8.35 | 8.08 | 8.08 | -0.37% | 2.18 | 1.06% |
| 2026-02-12 | 8.42 | 8.49 | 8.10 | 8.11 | -4.14% | 2.98 | 1.45% |
| 2026-02-11 | 8.28 | 8.78 | 8.27 | 8.46 | +2.30% | 5.45 | 2.55% |
| 2026-02-10 | 8.15 | 8.33 | 8.10 | 8.27 | +1.47% | 2.19 | 1.06% |
| 2026-02-09 | 8.04 | 8.22 | 8.02 | 8.15 | +2.64% | 1.98 | 0.97% |
| 2026-02-06 | 7.94 | 8.07 | 7.90 | 7.94 | -0.87% | 1.56 | 0.78% |
| 2026-02-05 | 8.01 | 8.10 | 7.90 | 8.01 | -0.50% | 1.44 | 0.72% |
| 2026-02-04 | 8.10 | 8.14 | 7.94 | 8.05 | -1.23% | 1.88 | 0.94% |
| 2026-02-03 | 7.98 | 8.17 | 7.98 | 8.15 | +3.30% | 2.15 | 1.06% |
| 2026-02-02 | 8.10 | 8.19 | 7.88 | 7.89 | -3.55% | 2.26 | 1.12% |
| 2026-01-30 | 8.10 | 8.25 | 8.00 | 8.18 | +0.12% | 2.58 | 1.27% |
| 2026-01-29 | 8.38 | 8.49 | 8.15 | 8.17 | -2.85% | 3.40 | 1.64% |
| 2026-01-28 | 8.43 | 8.72 | 8.34 | 8.41 | -0.59% | 3.23 | 1.52% |
| 2026-01-27 | 8.35 | 8.74 | 8.25 | 8.46 | +0.71% | 4.04 | 1.91% |
| 2026-01-26 | 8.77 | 8.80 | 8.31 | 8.40 | -5.51% | 4.88 | 2.30% |
| 2026-01-23 | 8.26 | 9.01 | 8.26 | 8.89 | +7.11% | 6.23 | 2.87% |
| 2026-01-22 | 8.33 | 8.45 | 8.26 | 8.30 | +0.12% | 2.48 | 1.19% |
| 2026-01-21 | 8.24 | 8.38 | 8.22 | 8.29 | -0.84% | 2.29 | 1.10% |
| 2026-01-20 | 8.43 | 8.46 | 8.19 | 8.36 | -0.71% | 4.50 | 2.16% |
| 2026-01-19 | 8.74 | 8.95 | 8.38 | 8.42 | -3.44% | 5.36 | 2.50% |