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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.36 | 14.13 | 13.02 | 13.77 | +3.81% | 5.39 | 10.57% |
| 2025-05-26 | 12.32 | 13.40 | 12.32 | 13.26 | +8.85% | 5.65 | 11.46% |
| 2025-05-23 | 12.75 | 12.75 | 12.08 | 12.19 | -4.49% | 2.41 | 5.19% |
| 2025-05-22 | 12.66 | 13.03 | 12.45 | 12.76 | +1.55% | 2.37 | 4.92% |
| 2025-05-21 | 12.76 | 12.81 | 12.26 | 12.56 | -0.92% | 1.87 | 3.97% |
| 2025-05-20 | 12.47 | 13.06 | 12.29 | 12.68 | +2.27% | 3.18 | 6.70% |
| 2025-05-19 | 12.50 | 12.68 | 12.21 | 12.40 | +5.63% | 4.14 | 8.89% |
| 2025-05-16 | 10.89 | 12.02 | 10.84 | 11.74 | +7.38% | 3.95 | 9.15% |
| 2025-05-15 | 11.20 | 11.31 | 10.86 | 10.93 | -3.35% | 2.31 | 5.62% |
| 2025-05-14 | 11.19 | 11.73 | 11.19 | 11.31 | +0.09% | 3.00 | 7.03% |
| 2025-05-13 | 11.56 | 11.76 | 11.10 | 11.30 | -4.20% | 4.93 | 11.54% |
| 2025-05-12 | 11.72 | 12.42 | 11.54 | 11.80 | +4.47% | 8.01 | 17.69% |
| 2025-05-09 | 11.20 | 11.29 | 10.77 | 11.29 | +10.04% | 2.59 | 6.15% |
| 2025-05-08 | 10.06 | 10.27 | 10.02 | 10.26 | +1.44% | 0.47 | 1.24% |
| 2025-05-07 | 10.14 | 10.24 | 10.02 | 10.12 | +1.07% | 0.58 | 1.53% |
| 2025-05-06 | 9.93 | 10.01 | 9.89 | 10.01 | +0.88% | 0.46 | 1.24% |