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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.78 | 15.78 | 15.10 | 15.23 | -2.81% | 0.75 | 1.35% |
| 2025-11-19 | 15.88 | 15.95 | 15.53 | 15.67 | -1.32% | 0.46 | 0.80% |
| 2025-11-18 | 16.02 | 16.02 | 15.82 | 15.88 | -0.50% | 0.31 | 0.54% |
| 2025-11-17 | 15.91 | 16.03 | 15.78 | 15.96 | +0.63% | 0.41 | 0.71% |
| 2025-11-14 | 15.81 | 16.16 | 15.72 | 15.86 | +0.06% | 0.60 | 1.03% |
| 2025-11-13 | 15.83 | 15.91 | 15.53 | 15.85 | +0.32% | 0.88 | 1.53% |
| 2025-11-12 | 15.90 | 16.00 | 15.79 | 15.80 | -1.00% | 0.53 | 0.91% |
| 2025-11-11 | 16.10 | 16.10 | 15.86 | 15.96 | -0.44% | 0.57 | 0.98% |
| 2025-11-10 | 16.13 | 16.13 | 15.79 | 16.03 | -0.12% | 0.62 | 1.06% |
| 2025-11-07 | 16.14 | 16.18 | 15.89 | 16.05 | -1.11% | 0.82 | 1.40% |
| 2025-11-06 | 16.28 | 16.35 | 16.10 | 16.23 | -0.31% | 0.69 | 1.17% |
| 2025-11-05 | 16.07 | 16.29 | 16.00 | 16.28 | +0.12% | 0.44 | 0.75% |
| 2025-11-04 | 16.34 | 16.37 | 16.12 | 16.26 | -0.49% | 0.53 | 0.89% |
| 2025-11-03 | 16.48 | 16.48 | 16.18 | 16.34 | 0.00% | 0.74 | 1.24% |
| 2025-10-31 | 16.37 | 16.41 | 16.21 | 16.34 | +0.62% | 0.55 | 0.92% |
| 2025-10-30 | 16.49 | 16.49 | 16.16 | 16.24 | -1.40% | 0.82 | 1.38% |
| 2025-10-29 | 16.37 | 16.48 | 16.25 | 16.47 | +0.43% | 0.65 | 1.09% |
| 2025-10-28 | 16.75 | 16.75 | 16.23 | 16.40 | -2.03% | 1.33 | 2.22% |
| 2025-10-27 | 16.65 | 17.00 | 16.52 | 16.74 | +0.24% | 1.06 | 1.74% |
| 2025-10-24 | 16.87 | 16.91 | 16.65 | 16.70 | -0.60% | 1.04 | 1.70% |