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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.61 | 12.06 | 11.58 | 11.88 | +3.04% | 2.29 | 5.30% |
| 2025-06-24 | 11.56 | 11.72 | 11.48 | 11.53 | +0.17% | 1.52 | 3.60% |
| 2025-06-23 | 11.23 | 11.59 | 11.12 | 11.51 | +2.31% | 1.46 | 3.51% |
| 2025-06-20 | 11.50 | 11.56 | 11.22 | 11.25 | -1.83% | 0.80 | 1.93% |
| 2025-06-19 | 11.65 | 11.74 | 11.42 | 11.46 | -2.47% | 0.88 | 2.08% |
| 2025-06-18 | 11.70 | 11.78 | 11.48 | 11.75 | -0.09% | 1.27 | 2.98% |
| 2025-06-17 | 11.90 | 11.93 | 11.58 | 11.76 | -1.09% | 1.52 | 3.56% |
| 2025-06-16 | 11.97 | 11.98 | 11.83 | 11.89 | 0.00% | 0.97 | 2.23% |
| 2025-06-13 | 12.30 | 12.43 | 11.80 | 11.89 | -3.41% | 1.74 | 3.96% |
| 2025-06-12 | 12.41 | 12.49 | 12.23 | 12.31 | -0.65% | 1.18 | 2.62% |
| 2025-06-11 | 12.53 | 12.56 | 12.33 | 12.39 | -0.48% | 1.47 | 3.24% |
| 2025-06-10 | 13.25 | 13.25 | 11.98 | 12.45 | -5.03% | 3.68 | 8.12% |
| 2025-06-09 | 12.92 | 13.28 | 12.71 | 13.11 | +1.31% | 2.11 | 4.44% |
| 2025-06-06 | 13.32 | 13.32 | 12.51 | 12.94 | -2.85% | 3.73 | 7.97% |
| 2025-06-05 | 13.93 | 13.93 | 13.32 | 13.32 | -10.00% | 1.18 | 2.42% |
| 2025-06-04 | 14.72 | 14.83 | 14.38 | 14.80 | +0.61% | 1.72 | 3.22% |
| 2025-06-03 | 14.17 | 14.95 | 14.00 | 14.71 | +3.59% | 2.19 | 4.14% |
| 2025-05-30 | 14.37 | 14.47 | 13.88 | 14.20 | -1.25% | 2.10 | 4.08% |
| 2025-05-29 | 14.30 | 14.45 | 13.85 | 14.38 | +0.28% | 3.31 | 6.39% |
| 2025-05-28 | 13.78 | 14.48 | 13.77 | 14.34 | +4.14% | 4.01 | 7.79% |