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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.22 | 17.71 | 17.06 | 17.37 | -2.14% | 3.81 | 6.03% |
| 2025-07-22 | 18.00 | 19.16 | 17.55 | 17.75 | -4.11% | 6.41 | 9.62% |
| 2025-07-21 | 17.72 | 18.88 | 17.26 | 18.51 | +7.87% | 7.87 | 11.80% |
| 2025-07-18 | 17.50 | 17.76 | 16.95 | 17.16 | -2.56% | 4.45 | 7.09% |
| 2025-07-17 | 16.41 | 17.86 | 16.26 | 17.61 | +7.31% | 6.73 | 10.75% |
| 2025-07-16 | 16.29 | 16.72 | 15.93 | 16.41 | -0.24% | 3.29 | 5.54% |
| 2025-07-15 | 16.66 | 17.50 | 16.17 | 16.45 | -0.06% | 4.59 | 7.56% |
| 2025-07-14 | 16.40 | 16.75 | 16.25 | 16.46 | +0.06% | 3.35 | 5.59% |
| 2025-07-11 | 16.25 | 16.75 | 16.07 | 16.45 | -0.18% | 4.25 | 7.14% |
| 2025-07-10 | 17.18 | 17.34 | 16.08 | 16.48 | -5.29% | 6.85 | 11.37% |
| 2025-07-09 | 16.94 | 18.45 | 16.55 | 17.40 | +3.76% | 11.35 | 17.58% |
| 2025-07-08 | 17.38 | 17.39 | 16.48 | 16.77 | -2.27% | 4.82 | 7.88% |
| 2025-07-07 | 17.10 | 17.81 | 16.82 | 17.16 | -1.83% | 6.32 | 10.05% |
| 2025-07-04 | 18.52 | 18.94 | 16.92 | 17.48 | -7.02% | 10.86 | 16.87% |
| 2025-07-03 | 17.70 | 18.99 | 17.30 | 18.80 | +3.52% | 12.60 | 19.04% |
| 2025-07-02 | 16.28 | 18.16 | 16.10 | 18.16 | +9.99% | 15.49 | 23.85% |
| 2025-07-01 | 17.40 | 17.40 | 16.11 | 16.51 | +4.36% | 14.52 | 23.36% |
| 2025-06-30 | 15.82 | 15.82 | 15.82 | 15.82 | +10.01% | 1.34 | 2.32% |
| 2025-06-27 | 13.10 | 14.38 | 12.71 | 14.38 | +10.02% | 7.30 | 14.39% |
| 2025-06-26 | 11.83 | 13.07 | 11.79 | 13.07 | +10.02% | 3.28 | 7.20% |