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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.62 | 15.82 | 15.50 | 15.72 | +1.88% | 0.75 | 1.31% |
| 2026-02-13 | 15.37 | 15.58 | 15.36 | 15.43 | -0.06% | 0.41 | 0.72% |
| 2026-02-12 | 15.77 | 15.77 | 15.38 | 15.44 | -1.59% | 0.76 | 1.34% |
| 2026-02-11 | 15.75 | 15.92 | 15.57 | 15.69 | +0.26% | 0.53 | 0.93% |
| 2026-02-10 | 15.68 | 15.90 | 15.63 | 15.65 | 0.00% | 0.74 | 1.29% |
| 2026-02-09 | 15.61 | 15.65 | 15.45 | 15.65 | +1.16% | 0.55 | 0.97% |
| 2026-02-06 | 15.56 | 15.63 | 15.38 | 15.47 | -0.45% | 0.58 | 1.03% |
| 2026-02-05 | 15.66 | 15.69 | 15.49 | 15.54 | -0.83% | 0.43 | 0.76% |
| 2026-02-04 | 15.50 | 15.81 | 15.41 | 15.67 | +1.29% | 0.64 | 1.12% |
| 2026-02-03 | 15.65 | 15.65 | 15.24 | 15.47 | +0.52% | 0.61 | 1.09% |
| 2026-02-02 | 15.69 | 15.75 | 15.36 | 15.39 | -2.96% | 0.80 | 1.41% |
| 2026-01-30 | 15.95 | 15.98 | 15.60 | 15.86 | -0.56% | 0.65 | 1.14% |
| 2026-01-29 | 16.06 | 16.13 | 15.79 | 15.95 | -0.81% | 1.19 | 2.04% |
| 2026-01-28 | 16.32 | 16.33 | 15.89 | 16.08 | -0.92% | 1.30 | 2.22% |
| 2026-01-27 | 16.51 | 16.61 | 15.92 | 16.23 | -2.23% | 1.33 | 2.25% |
| 2026-01-26 | 16.93 | 16.99 | 16.36 | 16.60 | -1.95% | 1.49 | 2.45% |
| 2026-01-23 | 16.70 | 17.10 | 16.57 | 16.93 | +1.50% | 1.30 | 2.11% |
| 2026-01-22 | 16.70 | 16.85 | 16.52 | 16.68 | +0.24% | 0.90 | 1.49% |
| 2026-01-21 | 16.70 | 16.77 | 16.45 | 16.64 | -0.83% | 0.96 | 1.58% |
| 2026-01-20 | 17.25 | 17.25 | 16.60 | 16.78 | -2.72% | 1.50 | 2.44% |