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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.00 | 18.40 | 16.92 | 17.40 | -7.35% | 4.82 | 7.48% |
| 2026-04-21 | 17.70 | 18.78 | 17.60 | 18.78 | +5.51% | 5.37 | 8.06% |
| 2026-04-20 | 17.44 | 17.88 | 17.33 | 17.80 | +1.02% | 3.25 | 5.05% |
| 2026-04-17 | 17.50 | 18.05 | 17.50 | 17.62 | -0.62% | 3.32 | 5.15% |
| 2026-04-16 | 17.50 | 17.89 | 17.06 | 17.73 | -0.51% | 6.34 | 9.98% |
| 2026-04-15 | 16.12 | 17.82 | 15.91 | 17.82 | +10.00% | 6.27 | 10.04% |
| 2026-04-14 | 17.00 | 17.51 | 15.93 | 16.20 | -1.28% | 4.23 | 7.03% |
| 2026-04-13 | 15.75 | 16.41 | 15.16 | 16.41 | +9.99% | 1.79 | 3.08% |
| 2026-04-10 | 14.70 | 15.41 | 14.60 | 14.92 | +1.98% | 1.12 | 2.04% |
| 2026-04-09 | 14.65 | 14.74 | 14.48 | 14.63 | -0.68% | 0.45 | 0.84% |
| 2026-04-08 | 14.45 | 14.75 | 14.37 | 14.73 | +3.08% | 0.64 | 1.20% |
| 2026-04-07 | 14.55 | 14.55 | 14.15 | 14.29 | -0.76% | 0.37 | 0.71% |
| 2026-04-03 | 14.54 | 14.68 | 14.12 | 14.40 | -0.07% | 0.62 | 1.19% |
| 2026-04-02 | 14.08 | 14.60 | 14.01 | 14.41 | +2.42% | 0.97 | 1.86% |
| 2026-04-01 | 14.10 | 14.15 | 13.90 | 14.07 | +1.08% | 0.34 | 0.66% |
| 2026-03-31 | 14.28 | 14.39 | 13.84 | 13.92 | -1.76% | 0.39 | 0.76% |
| 2026-03-30 | 14.09 | 14.33 | 14.04 | 14.17 | -1.19% | 0.25 | 0.49% |
| 2026-03-27 | 14.08 | 14.37 | 13.95 | 14.34 | +0.99% | 0.50 | 0.97% |
| 2026-03-26 | 14.45 | 14.68 | 14.07 | 14.20 | -1.11% | 0.52 | 1.00% |
| 2026-03-25 | 13.78 | 14.75 | 13.69 | 14.36 | +4.51% | 1.11 | 2.12% |