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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.77 | 16.09 | 15.73 | 15.87 | +0.13% | 2.88 | 3.32% |
| 2025-07-21 | 15.85 | 15.92 | 15.61 | 15.85 | -1.00% | 3.14 | 3.65% |
| 2025-07-18 | 15.76 | 16.35 | 15.62 | 16.01 | +1.39% | 4.98 | 5.70% |
| 2025-07-17 | 15.53 | 15.82 | 15.42 | 15.79 | +1.15% | 2.49 | 2.92% |
| 2025-07-16 | 15.35 | 15.79 | 15.33 | 15.61 | +1.10% | 2.78 | 3.27% |
| 2025-07-15 | 15.20 | 15.50 | 15.16 | 15.44 | +1.18% | 3.08 | 3.67% |
| 2025-07-14 | 14.87 | 15.45 | 14.87 | 15.26 | +2.35% | 2.67 | 3.22% |
| 2025-07-11 | 15.09 | 15.16 | 14.90 | 14.91 | -1.58% | 1.85 | 2.26% |
| 2025-07-10 | 15.08 | 15.23 | 14.82 | 15.15 | 0.00% | 1.91 | 2.33% |
| 2025-07-09 | 15.39 | 15.47 | 15.08 | 15.15 | -1.62% | 1.99 | 2.40% |
| 2025-07-08 | 14.75 | 15.45 | 14.75 | 15.40 | +3.56% | 3.48 | 4.18% |
| 2025-07-07 | 14.79 | 14.89 | 14.59 | 14.87 | +0.61% | 1.63 | 2.03% |
| 2025-07-04 | 15.22 | 15.29 | 14.75 | 14.78 | -3.08% | 2.51 | 3.08% |
| 2025-07-03 | 15.06 | 15.27 | 15.02 | 15.25 | +0.46% | 1.87 | 2.26% |
| 2025-07-02 | 15.42 | 15.60 | 15.05 | 15.18 | -3.44% | 4.01 | 4.80% |
| 2025-07-01 | 14.76 | 16.14 | 14.41 | 15.72 | +5.08% | 7.03 | 8.43% |
| 2025-06-30 | 15.17 | 15.18 | 14.86 | 14.96 | -0.60% | 2.60 | 3.18% |
| 2025-06-27 | 14.58 | 15.24 | 14.50 | 15.05 | +3.72% | 4.30 | 5.27% |
| 2025-06-26 | 14.68 | 14.73 | 14.46 | 14.51 | -1.49% | 1.83 | 2.30% |
| 2025-06-25 | 14.55 | 14.80 | 14.46 | 14.73 | +1.10% | 2.33 | 2.91% |