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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.20 | 9.41 | 9.00 | 9.04 | -1.20% | 7.82 | 3.41% |
| 2025-10-21 | 8.90 | 9.47 | 8.55 | 9.15 | +3.74% | 10.16 | 4.45% |
| 2025-10-20 | 8.70 | 9.48 | 8.50 | 8.82 | +2.20% | 9.38 | 4.14% |
| 2025-10-17 | 9.09 | 9.12 | 8.63 | 8.63 | -6.09% | 6.30 | 2.85% |
| 2025-10-16 | 8.90 | 9.37 | 8.87 | 9.19 | +2.68% | 8.99 | 3.92% |
| 2025-10-15 | 8.54 | 9.05 | 8.10 | 8.95 | +3.47% | 7.31 | 3.37% |
| 2025-10-14 | 8.72 | 9.10 | 8.50 | 8.65 | -2.59% | 7.07 | 3.23% |
| 2025-10-13 | 8.08 | 9.18 | 8.08 | 8.88 | +3.98% | 7.58 | 3.45% |
| 2025-10-10 | 8.28 | 8.97 | 8.21 | 8.54 | +2.64% | 6.09 | 2.84% |
| 2025-10-09 | 8.80 | 8.83 | 8.22 | 8.32 | -4.26% | 6.19 | 2.91% |
| 2025-09-30 | 8.67 | 9.06 | 8.55 | 8.69 | +1.05% | 6.29 | 2.88% |
| 2025-09-29 | 8.58 | 8.65 | 8.47 | 8.60 | -0.12% | 4.00 | 1.86% |
| 2025-09-26 | 8.82 | 8.93 | 8.59 | 8.61 | -2.38% | 5.86 | 2.67% |
| 2025-09-25 | 8.97 | 9.15 | 8.69 | 8.82 | -1.67% | 6.96 | 3.13% |
| 2025-09-24 | 9.12 | 9.30 | 8.75 | 8.97 | -2.92% | 7.34 | 3.27% |
| 2025-09-23 | 9.14 | 9.60 | 8.92 | 9.24 | +1.87% | 11.22 | 4.87% |
| 2025-09-22 | 8.94 | 9.17 | 8.70 | 9.07 | +1.11% | 10.43 | 4.62% |
| 2025-09-19 | 9.57 | 10.20 | 8.95 | 8.97 | -8.47% | 19.69 | 8.37% |
| 2025-09-18 | 9.31 | 9.80 | 9.04 | 9.80 | +9.99% | 14.67 | 6.05% |
| 2025-09-17 | 8.09 | 8.91 | 8.08 | 8.91 | +10.00% | 8.41 | 3.95% |