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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.10 | 17.10 | 16.65 | 16.80 | -1.47% | 1.30 | 2.12% |
| 2025-10-22 | 17.62 | 17.62 | 16.85 | 17.05 | -3.84% | 3.05 | 4.90% |
| 2025-10-21 | 16.51 | 18.11 | 16.42 | 17.73 | +7.72% | 4.39 | 6.90% |
| 2025-10-20 | 16.32 | 16.62 | 16.20 | 16.46 | +1.54% | 0.67 | 1.12% |
| 2025-10-17 | 16.74 | 16.74 | 16.08 | 16.21 | -2.35% | 0.71 | 1.19% |
| 2025-10-16 | 16.76 | 16.97 | 16.52 | 16.60 | -0.78% | 0.94 | 1.54% |
| 2025-10-15 | 16.53 | 16.98 | 16.30 | 16.73 | +1.76% | 1.06 | 1.75% |
| 2025-10-14 | 16.69 | 16.74 | 16.31 | 16.44 | -0.36% | 0.92 | 1.53% |
| 2025-10-13 | 16.00 | 16.55 | 15.57 | 16.50 | +0.30% | 0.86 | 1.45% |
| 2025-10-10 | 16.32 | 16.68 | 16.28 | 16.45 | +0.30% | 0.67 | 1.12% |
| 2025-10-09 | 16.45 | 16.45 | 16.18 | 16.40 | +0.49% | 0.70 | 1.18% |
| 2025-09-30 | 16.44 | 16.49 | 16.20 | 16.32 | +0.31% | 0.57 | 0.95% |
| 2025-09-29 | 16.40 | 16.42 | 16.09 | 16.27 | -0.91% | 0.65 | 1.10% |
| 2025-09-26 | 16.45 | 16.56 | 16.25 | 16.42 | -0.85% | 0.62 | 1.03% |
| 2025-09-25 | 16.42 | 16.88 | 16.33 | 16.56 | +0.30% | 1.11 | 1.83% |
| 2025-09-24 | 16.68 | 16.68 | 16.32 | 16.51 | -0.12% | 0.78 | 1.30% |
| 2025-09-23 | 16.63 | 16.72 | 16.04 | 16.53 | -0.60% | 1.02 | 1.70% |
| 2025-09-22 | 17.18 | 17.18 | 16.47 | 16.63 | -2.41% | 1.18 | 1.93% |
| 2025-09-19 | 17.41 | 17.41 | 16.90 | 17.04 | -1.79% | 0.85 | 1.37% |
| 2025-09-18 | 17.83 | 17.94 | 17.08 | 17.35 | -2.58% | 1.66 | 2.59% |