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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.52 | 13.78 | 13.31 | 13.74 | +4.41% | 0.74 | 1.50% |
| 2026-03-23 | 13.50 | 13.73 | 13.03 | 13.16 | -5.53% | 0.68 | 1.39% |
| 2026-03-20 | 14.17 | 14.28 | 13.88 | 13.93 | -1.35% | 0.46 | 0.89% |
| 2026-03-19 | 14.30 | 14.48 | 14.04 | 14.12 | -2.75% | 0.42 | 0.81% |
| 2026-03-18 | 14.34 | 14.55 | 14.25 | 14.52 | +1.26% | 0.41 | 0.77% |
| 2026-03-17 | 14.63 | 14.63 | 14.23 | 14.34 | -1.51% | 0.45 | 0.86% |
| 2026-03-16 | 14.95 | 15.01 | 14.18 | 14.56 | -3.58% | 1.29 | 2.44% |
| 2026-03-13 | 15.37 | 15.40 | 15.01 | 15.10 | -1.95% | 0.57 | 1.03% |
| 2026-03-12 | 15.45 | 15.56 | 15.32 | 15.40 | -0.26% | 0.50 | 0.88% |
| 2026-03-11 | 15.70 | 15.70 | 15.35 | 15.44 | -0.64% | 0.50 | 0.89% |
| 2026-03-10 | 15.28 | 15.77 | 15.18 | 15.54 | +2.51% | 0.61 | 1.08% |
| 2026-03-09 | 15.05 | 15.39 | 15.03 | 15.16 | -1.04% | 0.59 | 1.07% |
| 2026-03-06 | 15.01 | 15.38 | 14.89 | 15.32 | +2.20% | 0.53 | 0.96% |
| 2026-03-05 | 15.05 | 15.14 | 14.89 | 14.99 | +1.15% | 0.54 | 0.99% |
| 2026-03-04 | 14.77 | 14.98 | 14.66 | 14.82 | -0.60% | 0.54 | 1.00% |
| 2026-03-03 | 15.65 | 15.69 | 14.86 | 14.91 | -4.36% | 0.90 | 1.63% |
| 2026-03-02 | 15.65 | 15.80 | 15.33 | 15.59 | -1.52% | 0.95 | 1.68% |
| 2026-02-27 | 15.95 | 15.96 | 15.71 | 15.83 | -0.25% | 0.62 | 1.07% |
| 2026-02-26 | 15.79 | 16.07 | 15.73 | 15.87 | +1.21% | 0.79 | 1.36% |
| 2026-02-25 | 15.81 | 15.81 | 15.61 | 15.68 | -0.25% | 0.59 | 1.04% |