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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.12 | 14.73 | 14.08 | 14.57 | +3.77% | 2.83 | 3.60% |
| 2025-06-23 | 13.85 | 14.23 | 13.82 | 14.04 | +0.29% | 1.09 | 1.42% |
| 2025-06-20 | 14.22 | 14.40 | 13.96 | 14.00 | -2.23% | 1.61 | 2.09% |
| 2025-06-19 | 14.26 | 14.67 | 14.17 | 14.32 | +0.07% | 2.46 | 3.12% |
| 2025-06-18 | 14.20 | 14.54 | 13.93 | 14.31 | -0.76% | 2.70 | 3.49% |
| 2025-06-17 | 15.10 | 15.18 | 14.40 | 14.42 | +0.77% | 5.05 | 6.34% |
| 2025-06-16 | 13.63 | 14.55 | 13.53 | 14.31 | +4.99% | 3.56 | 4.62% |
| 2025-06-13 | 14.10 | 14.12 | 13.60 | 13.63 | -3.13% | 1.83 | 2.42% |
| 2025-06-12 | 13.81 | 14.10 | 13.72 | 14.07 | +1.41% | 1.72 | 2.20% |
| 2025-06-11 | 14.00 | 14.03 | 13.85 | 13.87 | +1.14% | 1.62 | 2.09% |
| 2025-06-10 | 14.09 | 14.14 | 13.48 | 13.72 | -2.64% | 2.44 | 3.18% |
| 2025-06-09 | 14.18 | 14.34 | 14.00 | 14.09 | -0.07% | 2.16 | 2.74% |
| 2025-06-06 | 14.53 | 14.62 | 14.05 | 14.10 | -2.77% | 2.38 | 3.02% |
| 2025-06-05 | 14.00 | 14.87 | 13.81 | 14.50 | +3.78% | 4.05 | 5.02% |
| 2025-06-04 | 13.73 | 14.24 | 13.66 | 13.97 | +0.42% | 2.02 | 2.60% |
| 2025-06-03 | 13.77 | 14.04 | 13.72 | 13.91 | +0.07% | 1.46 | 1.88% |
| 2025-05-30 | 14.30 | 14.30 | 13.84 | 13.90 | -3.34% | 2.07 | 2.65% |
| 2025-05-29 | 14.29 | 14.68 | 14.29 | 14.38 | +0.55% | 2.38 | 2.94% |
| 2025-05-28 | 14.36 | 14.58 | 14.26 | 14.30 | -0.41% | 1.47 | 1.83% |
| 2025-05-27 | 14.66 | 14.66 | 14.30 | 14.36 | -2.52% | 1.97 | 2.45% |