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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.89 | 7.92 | 7.73 | 7.85 | -0.51% | 1.64 | 0.84% |
| 2025-11-18 | 8.06 | 8.10 | 7.83 | 7.89 | -2.59% | 2.46 | 1.24% |
| 2025-11-17 | 8.47 | 8.54 | 8.08 | 8.10 | -3.91% | 4.06 | 1.97% |
| 2025-11-14 | 8.12 | 8.61 | 8.07 | 8.43 | +3.82% | 5.88 | 2.79% |
| 2025-11-13 | 8.08 | 8.16 | 8.00 | 8.12 | +0.25% | 2.03 | 1.00% |
| 2025-11-12 | 8.10 | 8.33 | 8.05 | 8.10 | -0.12% | 3.28 | 1.60% |
| 2025-11-11 | 8.06 | 8.17 | 7.89 | 8.11 | +0.25% | 2.77 | 1.37% |
| 2025-11-10 | 7.85 | 8.13 | 7.85 | 8.09 | +3.06% | 2.89 | 1.44% |
| 2025-11-07 | 7.94 | 8.00 | 7.71 | 7.85 | -2.00% | 2.66 | 1.35% |
| 2025-11-06 | 8.03 | 8.07 | 7.94 | 8.01 | -0.87% | 1.99 | 0.99% |
| 2025-11-05 | 8.16 | 8.17 | 8.02 | 8.08 | -2.77% | 2.63 | 1.30% |
| 2025-11-04 | 8.15 | 8.63 | 8.15 | 8.31 | +1.96% | 3.97 | 1.89% |
| 2025-11-03 | 8.13 | 8.23 | 7.96 | 8.15 | -0.37% | 2.30 | 1.13% |
| 2025-10-31 | 8.14 | 8.20 | 8.03 | 8.18 | +0.49% | 2.38 | 1.17% |
| 2025-10-30 | 8.24 | 8.29 | 7.85 | 8.14 | -0.85% | 4.32 | 2.14% |
| 2025-10-29 | 8.16 | 8.29 | 8.04 | 8.21 | +0.24% | 3.04 | 1.49% |
| 2025-10-28 | 8.60 | 8.60 | 8.18 | 8.19 | -4.99% | 4.86 | 2.33% |
| 2025-10-27 | 8.61 | 8.93 | 8.58 | 8.62 | +0.58% | 3.88 | 1.78% |
| 2025-10-24 | 8.65 | 8.78 | 8.50 | 8.57 | -0.92% | 3.70 | 1.72% |
| 2025-10-23 | 8.94 | 8.99 | 8.55 | 8.65 | -4.31% | 5.79 | 2.65% |