飞亚达 sz.000026
27.04
+5.83%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 25.55 | 27.79 | 25.23 | 27.04 | +5.83% | 11.52 | 11.89% |
| 2026-05-22 | 23.50 | 25.55 | 23.50 | 25.55 | +9.99% | 5.88 | 6.56% |
| 2026-05-21 | 22.00 | 23.98 | 21.80 | 23.23 | +6.56% | 9.56 | 11.19% |
| 2026-05-20 | 22.47 | 22.50 | 21.26 | 21.80 | -1.89% | 4.82 | 6.09% |
| 2026-05-19 | 20.50 | 22.22 | 20.35 | 22.22 | +10.00% | 5.17 | 6.62% |
| 2026-05-18 | 20.00 | 20.30 | 19.70 | 20.20 | -0.10% | 2.70 | 3.72% |
| 2026-05-15 | 20.29 | 21.00 | 19.67 | 20.22 | -0.30% | 4.61 | 6.17% |
| 2026-05-14 | 20.18 | 20.96 | 20.05 | 20.28 | +0.45% | 3.80 | 5.08% |
| 2026-05-13 | 20.25 | 20.28 | 19.66 | 20.19 | -1.56% | 4.08 | 5.60% |
| 2026-05-12 | 20.20 | 21.08 | 19.80 | 20.51 | +1.84% | 4.34 | 5.82% |
| 2026-05-11 | 19.80 | 21.05 | 19.65 | 20.14 | +1.21% | 5.76 | 7.81% |
| 2026-05-08 | 18.48 | 20.20 | 18.25 | 19.90 | +6.30% | 5.85 | 8.34% |
| 2026-05-07 | 17.90 | 18.81 | 17.85 | 18.72 | +4.87% | 3.87 | 5.74% |
| 2026-05-06 | 18.20 | 18.24 | 17.77 | 17.85 | -1.54% | 2.70 | 4.12% |
| 2026-04-30 | 17.93 | 18.27 | 17.70 | 18.13 | +0.22% | 2.40 | 3.65% |
| 2026-04-29 | 17.76 | 18.28 | 17.60 | 18.09 | +1.80% | 2.16 | 3.29% |
| 2026-04-28 | 18.02 | 18.23 | 17.69 | 17.77 | -2.36% | 2.61 | 4.02% |
| 2026-04-27 | 18.40 | 18.96 | 17.90 | 18.20 | -1.14% | 3.78 | 5.69% |
| 2026-04-24 | 18.00 | 18.64 | 17.90 | 18.41 | +1.77% | 4.00 | 5.98% |
| 2026-04-23 | 17.01 | 19.14 | 17.01 | 18.09 | +3.97% | 5.30 | 7.96% |