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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.95 | 19.25 | 18.80 | 19.12 | +0.68% | 3.07 | 4.41% |
| 2025-08-19 | 19.74 | 19.74 | 18.95 | 18.99 | -3.75% | 4.97 | 7.12% |
| 2025-08-18 | 19.67 | 19.87 | 18.76 | 19.73 | -1.30% | 7.00 | 9.92% |
| 2025-08-15 | 19.50 | 20.11 | 19.07 | 19.99 | +1.83% | 6.53 | 9.12% |
| 2025-08-14 | 21.29 | 21.50 | 19.56 | 19.63 | -9.66% | 10.16 | 13.73% |
| 2025-08-13 | 21.99 | 23.07 | 20.50 | 21.73 | +1.35% | 14.88 | 18.79% |
| 2025-08-12 | 20.01 | 21.44 | 19.50 | 21.44 | +10.01% | 11.40 | 15.42% |
| 2025-08-11 | 17.38 | 19.49 | 17.38 | 19.49 | +9.99% | 2.75 | 3.95% |
| 2025-08-08 | 19.45 | 19.65 | 17.51 | 17.72 | -6.09% | 10.18 | 15.21% |
| 2025-08-07 | 17.15 | 18.87 | 17.14 | 18.87 | +10.03% | 7.64 | 11.48% |
| 2025-08-06 | 16.80 | 17.56 | 16.79 | 17.15 | +1.12% | 4.48 | 7.13% |
| 2025-08-05 | 17.87 | 17.95 | 16.90 | 16.96 | -4.02% | 5.29 | 8.43% |
| 2025-08-04 | 16.76 | 18.00 | 16.34 | 17.67 | +7.42% | 5.42 | 8.65% |
| 2025-08-01 | 16.59 | 16.85 | 16.18 | 16.45 | -0.90% | 2.32 | 3.86% |
| 2025-07-31 | 16.90 | 17.09 | 16.51 | 16.60 | -1.78% | 2.41 | 3.95% |
| 2025-07-30 | 17.86 | 17.99 | 16.68 | 16.90 | -5.48% | 3.38 | 5.39% |
| 2025-07-29 | 17.10 | 17.93 | 16.81 | 17.88 | +2.64% | 3.67 | 5.79% |
| 2025-07-28 | 17.60 | 18.78 | 17.17 | 17.42 | -0.11% | 5.54 | 8.44% |
| 2025-07-25 | 17.48 | 17.64 | 17.22 | 17.44 | -0.23% | 1.77 | 2.79% |
| 2025-07-24 | 17.28 | 17.67 | 17.01 | 17.48 | +0.63% | 2.72 | 4.30% |