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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.26 | 9.26 | 8.61 | 8.72 | -4.39% | 6.98 | 3.16% |
| 2026-01-15 | 8.83 | 9.18 | 8.70 | 9.12 | +3.40% | 7.41 | 3.28% |
| 2026-01-14 | 8.56 | 9.35 | 8.55 | 8.82 | +2.92% | 11.17 | 4.95% |
| 2026-01-13 | 8.55 | 8.95 | 8.20 | 8.57 | +2.02% | 10.00 | 4.62% |
| 2026-01-12 | 7.69 | 8.40 | 7.65 | 8.40 | +9.95% | 8.85 | 4.32% |
| 2026-01-09 | 7.48 | 7.76 | 7.48 | 7.64 | +2.14% | 3.08 | 1.61% |
| 2026-01-08 | 7.43 | 7.57 | 7.36 | 7.48 | +0.67% | 2.68 | 1.42% |
| 2026-01-07 | 7.40 | 7.58 | 7.36 | 7.43 | +0.13% | 2.43 | 1.30% |
| 2026-01-06 | 7.30 | 7.52 | 7.26 | 7.42 | +1.64% | 2.85 | 1.54% |
| 2026-01-05 | 7.29 | 7.33 | 7.18 | 7.30 | +0.14% | 2.30 | 1.27% |
| 2025-12-31 | 7.22 | 7.38 | 7.12 | 7.29 | +1.39% | 2.35 | 1.29% |
| 2025-12-30 | 7.18 | 7.25 | 7.12 | 7.19 | 0.00% | 1.34 | 0.74% |
| 2025-12-29 | 7.16 | 7.25 | 7.14 | 7.19 | -0.28% | 1.41 | 0.78% |
| 2025-12-26 | 7.26 | 7.37 | 7.18 | 7.21 | -0.69% | 1.61 | 0.89% |
| 2025-12-25 | 7.40 | 7.40 | 7.19 | 7.26 | -2.16% | 1.73 | 0.95% |
| 2025-12-24 | 7.14 | 7.45 | 7.12 | 7.42 | +3.49% | 2.14 | 1.17% |
| 2025-12-23 | 7.38 | 7.38 | 7.13 | 7.17 | -2.71% | 2.19 | 1.22% |
| 2025-12-22 | 7.54 | 7.54 | 7.34 | 7.37 | -1.47% | 1.61 | 0.87% |
| 2025-12-19 | 7.36 | 7.55 | 7.32 | 7.48 | +1.49% | 1.91 | 1.02% |
| 2025-12-18 | 7.37 | 7.48 | 7.34 | 7.37 | -0.67% | 1.55 | 0.83% |