飞龙股份 sz.002536
44.73
-1.32%
2026-06-17
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 |
|---|---|---|---|---|---|---|---|
| 2025-05-22 | 14.96 | 15.15 | 14.69 | 14.74 | -2.46% | 2.16 | 2.61% |
| 2025-05-21 | 15.74 | 16.00 | 15.10 | 15.11 | -3.98% | 4.71 | 5.52% |
| 2025-05-20 | 15.22 | 15.81 | 15.04 | 15.73 | +3.34% | 5.19 | 6.02% |
| 2025-05-19 | 14.99 | 15.32 | 14.36 | 15.23 | +0.97% | 3.68 | 4.47% |
| 2025-05-16 | 14.78 | 15.35 | 14.72 | 15.08 | +1.92% | 3.14 | 3.71% |
| 2025-05-15 | 15.13 | 15.26 | 14.79 | 14.79 | -3.08% | 2.44 | 2.93% |
| 2025-05-14 | 15.24 | 15.83 | 15.13 | 15.26 | +0.26% | 3.49 | 4.07% |
| 2025-05-13 | 15.59 | 15.67 | 15.21 | 15.23 | -1.64% | 2.20 | 2.57% |
| 2025-05-12 | 15.30 | 15.76 | 15.23 | 15.48 | +2.00% | 3.60 | 4.17% |
| 2025-05-09 | 15.55 | 15.71 | 15.08 | 15.18 | -2.52% | 3.19 | 3.75% |
| 2025-05-08 | 15.45 | 15.73 | 15.33 | 15.57 | +0.82% | 2.67 | 3.07% |
| 2025-05-07 | 15.91 | 16.00 | 15.21 | 15.44 | -1.68% | 3.90 | 4.49% |
| 2025-05-06 | 15.31 | 15.78 | 15.00 | 15.71 | +5.60% | 5.51 | 6.42% |
| 2024-12-31 | 11.77 | 11.83 | 11.31 | 11.34 | -3.74% | 1.49 | 2.36% |
| 2024-12-30 | 11.90 | 11.98 | 11.66 | 11.78 | -0.82% | 1.37 | 2.12% |
| 2024-12-27 | 12.03 | 12.04 | 11.78 | 11.88 | -0.98% | 1.75 | 2.68% |
| 2024-12-26 | 11.33 | 12.14 | 11.21 | 11.99 | +6.52% | 2.94 | 4.53% |
| 2024-12-25 | 11.38 | 11.47 | 11.06 | 11.26 | -1.88% | 1.24 | 2.01% |
| 2024-12-24 | 11.38 | 11.65 | 11.35 | 11.48 | +0.86% | 1.40 | 2.22% |
| 2024-12-23 | 11.82 | 11.95 | 11.38 | 11.38 | -4.68% | 1.78 | 2.80% |