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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.03 | 15.43 | 14.90 | 15.31 | +1.86% | 0.66 | 1.18% |
| 2025-12-17 | 14.86 | 15.05 | 14.61 | 15.03 | +1.49% | 0.48 | 0.89% |
| 2025-12-16 | 15.06 | 15.06 | 14.75 | 14.81 | -1.27% | 0.36 | 0.67% |
| 2025-12-15 | 14.87 | 15.10 | 14.80 | 15.00 | +0.47% | 0.50 | 0.91% |
| 2025-12-12 | 14.91 | 15.02 | 14.68 | 14.93 | +0.13% | 0.65 | 1.20% |
| 2025-12-11 | 15.39 | 15.40 | 14.88 | 14.91 | -2.74% | 0.68 | 1.25% |
| 2025-12-10 | 15.23 | 15.38 | 15.12 | 15.33 | +0.66% | 0.36 | 0.64% |
| 2025-12-09 | 15.25 | 15.49 | 15.19 | 15.23 | -0.13% | 0.48 | 0.86% |
| 2025-12-08 | 15.08 | 15.29 | 15.07 | 15.25 | +0.73% | 0.47 | 0.85% |
| 2025-12-05 | 15.07 | 15.22 | 14.94 | 15.14 | +0.46% | 0.54 | 0.98% |
| 2025-12-04 | 15.11 | 15.18 | 14.90 | 15.07 | -0.20% | 0.42 | 0.76% |
| 2025-12-03 | 15.15 | 15.28 | 15.03 | 15.10 | -0.79% | 0.36 | 0.66% |
| 2025-12-02 | 15.50 | 15.50 | 15.14 | 15.22 | -1.81% | 0.53 | 0.95% |
| 2025-12-01 | 15.40 | 15.75 | 15.35 | 15.50 | +0.98% | 0.61 | 1.08% |
| 2025-11-28 | 15.26 | 15.36 | 15.13 | 15.35 | +0.46% | 0.36 | 0.65% |
| 2025-11-27 | 15.18 | 15.40 | 15.12 | 15.28 | +0.33% | 0.33 | 0.59% |
| 2025-11-26 | 15.35 | 15.43 | 15.21 | 15.23 | -0.33% | 0.36 | 0.64% |
| 2025-11-25 | 15.30 | 15.45 | 15.23 | 15.28 | 0.00% | 0.48 | 0.85% |
| 2025-11-24 | 14.96 | 15.41 | 14.80 | 15.28 | +2.14% | 0.57 | 1.03% |
| 2025-11-21 | 15.10 | 15.32 | 14.74 | 14.96 | -1.77% | 0.85 | 1.56% |