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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.63 | 17.36 | 16.63 | 17.25 | +3.67% | 2.38 | 3.80% |
| 2026-01-16 | 16.59 | 16.72 | 16.45 | 16.64 | +0.24% | 1.08 | 1.78% |
| 2026-01-15 | 16.94 | 16.95 | 16.48 | 16.60 | -2.06% | 1.33 | 2.20% |
| 2026-01-14 | 16.75 | 17.30 | 16.71 | 16.95 | +1.13% | 2.19 | 3.53% |
| 2026-01-13 | 17.65 | 17.65 | 16.68 | 16.76 | -3.73% | 2.43 | 3.92% |
| 2026-01-12 | 17.40 | 17.67 | 17.13 | 17.41 | +0.06% | 2.94 | 4.64% |
| 2026-01-09 | 17.18 | 17.47 | 16.78 | 17.40 | +1.28% | 3.30 | 5.31% |
| 2026-01-08 | 16.74 | 17.77 | 16.63 | 17.18 | +2.57% | 3.31 | 5.30% |
| 2026-01-07 | 16.71 | 17.28 | 16.55 | 16.75 | +0.30% | 3.01 | 4.86% |
| 2026-01-06 | 16.40 | 16.77 | 16.38 | 16.70 | +1.83% | 3.10 | 5.12% |
| 2026-01-05 | 16.57 | 16.57 | 16.15 | 16.40 | +0.12% | 3.68 | 6.19% |
| 2025-12-31 | 14.99 | 16.38 | 14.96 | 16.38 | +10.01% | 3.39 | 5.89% |
| 2025-12-30 | 15.24 | 15.24 | 14.82 | 14.89 | -1.52% | 0.73 | 1.35% |
| 2025-12-29 | 15.23 | 15.24 | 15.03 | 15.12 | -0.66% | 0.50 | 0.92% |
| 2025-12-26 | 15.37 | 15.47 | 15.12 | 15.22 | -1.36% | 0.61 | 1.10% |
| 2025-12-25 | 15.15 | 15.60 | 15.12 | 15.43 | +1.85% | 0.95 | 1.69% |
| 2025-12-24 | 15.17 | 15.20 | 14.98 | 15.15 | +0.20% | 0.90 | 1.64% |
| 2025-12-23 | 15.30 | 15.30 | 15.01 | 15.12 | -1.37% | 0.43 | 0.78% |
| 2025-12-22 | 15.61 | 15.61 | 15.27 | 15.33 | -1.29% | 0.62 | 1.10% |
| 2025-12-19 | 15.41 | 15.68 | 15.27 | 15.53 | +1.44% | 0.86 | 1.51% |