飞龙股份 sz.002536
41.40
+8.60%
2026-06-09
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 |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | 25.00 | 25.30 | 23.40 | 23.92 | -4.28% | 8.87 | 6.70% |
| 2025-09-03 | 25.66 | 25.78 | 24.70 | 24.99 | -2.54% | 9.31 | 6.78% |
| 2025-09-02 | 26.50 | 27.17 | 25.00 | 25.64 | -3.35% | 20.45 | 14.50% |
| 2025-09-01 | 27.04 | 27.24 | 26.20 | 26.53 | -1.89% | 12.39 | 8.55% |
| 2025-08-29 | 27.65 | 27.84 | 26.84 | 27.04 | -2.56% | 15.13 | 10.20% |
| 2025-08-28 | 26.98 | 27.98 | 26.26 | 27.75 | +0.80% | 20.52 | 13.91% |
| 2025-08-27 | 27.53 | 29.15 | 27.51 | 27.53 | -1.26% | 24.98 | 16.25% |
| 2025-08-26 | 28.29 | 29.42 | 27.58 | 27.88 | -1.38% | 25.38 | 16.26% |
| 2025-08-25 | 28.00 | 29.18 | 27.58 | 28.27 | -0.32% | 24.64 | 15.94% |
| 2025-08-22 | 27.44 | 28.84 | 27.37 | 28.36 | -1.90% | 25.27 | 16.47% |
| 2025-08-21 | 30.88 | 31.46 | 28.91 | 28.91 | -9.99% | 25.83 | 16.13% |
| 2025-08-20 | 31.65 | 32.75 | 29.73 | 32.12 | -1.92% | 35.94 | 21.07% |
| 2025-08-19 | 33.20 | 34.30 | 30.63 | 32.75 | +0.52% | 50.61 | 28.59% |
| 2025-08-18 | 31.50 | 32.58 | 30.50 | 32.58 | +9.99% | 31.97 | 18.39% |
| 2025-08-15 | 26.76 | 29.62 | 25.97 | 29.62 | +9.99% | 40.56 | 26.53% |
| 2025-08-14 | 25.90 | 26.93 | 24.81 | 26.93 | +10.01% | 29.23 | 20.76% |
| 2025-08-13 | 22.46 | 24.48 | 22.10 | 24.48 | +10.02% | 23.27 | 17.96% |
| 2025-08-12 | 22.48 | 23.40 | 21.91 | 22.25 | -2.67% | 24.44 | 19.95% |
| 2025-08-11 | 21.72 | 23.43 | 21.08 | 22.86 | +7.32% | 29.84 | 24.76% |
| 2025-08-08 | 20.00 | 22.25 | 19.91 | 21.30 | +5.29% | 27.10 | 23.72% |