飞龙股份 sz.002536
46.68
+4.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.70 | 47.76 | 44.70 | 46.68 | +4.71% | 15.68 | 6.23% |
| 2026-05-21 | 48.20 | 48.85 | 44.52 | 44.58 | -9.08% | 25.51 | 10.08% |
| 2026-05-20 | 46.13 | 49.36 | 45.44 | 49.03 | +5.74% | 23.22 | 8.99% |
| 2026-05-19 | 45.00 | 46.53 | 43.53 | 46.37 | +2.98% | 18.62 | 7.54% |
| 2026-05-18 | 44.50 | 45.97 | 43.70 | 45.03 | +1.35% | 13.47 | 5.50% |
| 2026-05-15 | 45.01 | 45.96 | 43.35 | 44.43 | -1.27% | 15.53 | 6.42% |
| 2026-05-14 | 46.80 | 47.45 | 44.89 | 45.00 | -3.64% | 14.87 | 5.94% |
| 2026-05-13 | 46.15 | 48.10 | 45.02 | 46.70 | +0.45% | 20.46 | 8.06% |
| 2026-05-12 | 44.63 | 46.92 | 43.46 | 46.49 | +4.47% | 23.41 | 9.54% |
| 2026-05-11 | 45.04 | 45.51 | 43.40 | 44.50 | +2.68% | 28.36 | 11.73% |
| 2026-05-08 | 38.14 | 43.34 | 38.14 | 43.34 | +10.00% | 20.71 | 9.07% |
| 2026-05-07 | 36.71 | 39.60 | 36.08 | 39.40 | +7.92% | 22.30 | 10.79% |
| 2026-05-06 | 36.00 | 37.17 | 35.82 | 36.51 | +1.76% | 12.09 | 6.08% |
| 2026-04-30 | 36.35 | 36.80 | 35.60 | 35.88 | -1.27% | 8.18 | 4.17% |
| 2026-04-29 | 36.20 | 37.75 | 36.00 | 36.34 | -0.47% | 9.99 | 4.99% |
| 2026-04-28 | 37.30 | 38.00 | 36.33 | 36.51 | -1.48% | 9.95 | 4.94% |
| 2026-04-27 | 39.23 | 39.83 | 37.04 | 37.06 | -3.49% | 13.99 | 6.83% |
| 2026-04-24 | 38.11 | 39.20 | 37.10 | 38.40 | +0.76% | 17.01 | 8.21% |
| 2026-04-23 | 39.11 | 40.10 | 37.46 | 38.11 | -4.34% | 18.52 | 8.83% |
| 2026-04-22 | 37.85 | 40.30 | 37.01 | 39.84 | +3.48% | 28.09 | 13.31% |