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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.96 | 8.15 | 7.89 | 8.10 | +2.02% | 7.09 | 3.53% |
| 2025-09-15 | 7.97 | 8.16 | 7.70 | 7.94 | +2.58% | 9.81 | 4.93% |
| 2025-09-12 | 7.29 | 7.74 | 7.18 | 7.74 | +9.94% | 6.58 | 3.48% |
| 2025-09-11 | 6.79 | 7.08 | 6.70 | 7.04 | +3.68% | 4.48 | 2.56% |
| 2025-09-10 | 6.77 | 6.93 | 6.72 | 6.79 | 0.00% | 2.47 | 1.45% |
| 2025-09-09 | 6.98 | 7.04 | 6.78 | 6.79 | -3.00% | 4.05 | 2.34% |
| 2025-09-08 | 7.35 | 7.38 | 6.90 | 7.00 | -5.53% | 5.08 | 2.87% |
| 2025-09-05 | 7.23 | 7.42 | 7.18 | 7.41 | +2.49% | 4.19 | 2.29% |
| 2025-09-04 | 7.45 | 7.55 | 7.06 | 7.23 | -3.60% | 5.54 | 3.03% |
| 2025-09-03 | 7.74 | 7.80 | 7.44 | 7.50 | -2.09% | 5.51 | 2.89% |
| 2025-09-02 | 8.19 | 8.19 | 7.62 | 7.66 | -5.55% | 7.95 | 4.06% |
| 2025-09-01 | 7.88 | 8.37 | 7.88 | 8.11 | +2.27% | 9.66 | 4.74% |
| 2025-08-29 | 8.00 | 8.31 | 7.84 | 7.93 | +4.07% | 14.34 | 7.10% |
| 2025-08-28 | 7.25 | 7.62 | 7.21 | 7.62 | +9.96% | 11.86 | 6.25% |
| 2025-08-27 | 7.15 | 7.25 | 6.85 | 6.93 | -3.35% | 6.53 | 3.69% |
| 2025-08-26 | 7.18 | 7.35 | 6.98 | 7.17 | -0.14% | 6.29 | 3.48% |
| 2025-08-25 | 7.60 | 7.60 | 7.12 | 7.18 | -9.11% | 12.40 | 6.76% |
| 2025-08-22 | 7.14 | 7.91 | 7.13 | 7.90 | +9.87% | 14.60 | 7.50% |
| 2025-08-21 | 7.20 | 7.48 | 7.00 | 7.19 | +1.55% | 11.37 | 6.30% |
| 2025-08-20 | 6.38 | 7.08 | 6.16 | 7.08 | +9.94% | 10.31 | 6.08% |