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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.73 | 18.00 | 17.50 | 17.81 | -0.39% | 1.50 | 2.31% |
| 2025-09-16 | 17.04 | 17.98 | 16.86 | 17.88 | +5.49% | 3.09 | 4.81% |
| 2025-09-15 | 17.01 | 17.07 | 16.80 | 16.95 | -0.76% | 0.89 | 1.45% |
| 2025-09-12 | 17.10 | 17.13 | 16.81 | 17.08 | +0.29% | 1.29 | 2.09% |
| 2025-09-11 | 17.12 | 17.12 | 16.78 | 17.03 | +0.18% | 1.16 | 1.88% |
| 2025-09-10 | 17.04 | 17.15 | 16.81 | 17.00 | -0.47% | 1.00 | 1.62% |
| 2025-09-09 | 16.82 | 17.39 | 16.70 | 17.08 | +1.55% | 2.06 | 3.29% |
| 2025-09-08 | 16.71 | 16.84 | 16.56 | 16.82 | +0.66% | 1.21 | 1.99% |
| 2025-09-05 | 16.28 | 16.82 | 16.08 | 16.71 | +3.08% | 1.38 | 2.29% |
| 2025-09-04 | 16.98 | 16.98 | 16.01 | 16.21 | -4.20% | 1.68 | 2.79% |
| 2025-09-03 | 17.86 | 17.86 | 16.87 | 16.92 | -6.62% | 2.37 | 3.74% |
| 2025-09-02 | 17.71 | 18.38 | 16.80 | 18.12 | +3.31% | 4.13 | 6.49% |
| 2025-09-01 | 17.61 | 17.92 | 17.42 | 17.54 | +0.40% | 1.75 | 2.72% |
| 2025-08-29 | 17.54 | 17.80 | 17.18 | 17.47 | -0.63% | 1.93 | 3.04% |
| 2025-08-28 | 18.00 | 18.35 | 16.84 | 17.58 | -3.93% | 4.02 | 6.29% |
| 2025-08-27 | 19.20 | 19.20 | 18.30 | 18.30 | -4.14% | 2.55 | 3.70% |
| 2025-08-26 | 19.30 | 19.40 | 19.01 | 19.09 | -1.90% | 3.15 | 4.50% |
| 2025-08-25 | 18.69 | 19.66 | 18.58 | 19.46 | +3.40% | 5.59 | 8.02% |
| 2025-08-22 | 18.98 | 18.99 | 18.45 | 18.82 | -0.79% | 3.23 | 4.74% |
| 2025-08-21 | 19.15 | 19.24 | 18.50 | 18.97 | -0.78% | 3.42 | 4.98% |