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 |
|---|---|---|---|---|---|---|---|
| 2024-12-20 | 11.95 | 12.16 | 11.87 | 11.94 | +0.33% | 2.05 | 3.12% |
| 2024-12-19 | 11.52 | 11.91 | 11.49 | 11.90 | +1.59% | 1.34 | 2.08% |
| 2024-12-18 | 11.67 | 11.83 | 11.57 | 11.71 | +0.93% | 1.41 | 2.20% |
| 2024-12-17 | 11.68 | 11.79 | 11.36 | 11.60 | -0.75% | 2.77 | 4.35% |
| 2024-12-16 | 12.03 | 12.03 | 11.57 | 11.69 | -2.85% | 2.48 | 3.84% |
| 2024-12-13 | 12.25 | 12.34 | 11.97 | 12.03 | -2.23% | 2.51 | 3.77% |
| 2024-12-12 | 12.10 | 12.43 | 11.85 | 12.31 | +1.70% | 4.23 | 6.36% |
| 2024-12-11 | 11.66 | 12.15 | 11.60 | 12.10 | +3.17% | 3.88 | 5.94% |
| 2024-12-10 | 11.71 | 12.02 | 11.55 | 11.73 | +1.96% | 4.50 | 6.96% |
| 2024-12-09 | 11.33 | 11.54 | 11.31 | 11.50 | +1.21% | 2.14 | 3.40% |
| 2024-12-06 | 11.34 | 11.51 | 11.22 | 11.37 | -0.09% | 1.71 | 2.76% |
| 2024-12-05 | 11.16 | 11.44 | 11.14 | 11.38 | +1.66% | 2.14 | 3.45% |
| 2024-12-04 | 11.14 | 11.37 | 11.03 | 11.19 | +0.35% | 2.11 | 3.43% |
| 2024-12-03 | 11.05 | 11.25 | 10.98 | 11.15 | +0.18% | 1.69 | 2.78% |
| 2024-12-02 | 10.91 | 11.14 | 10.87 | 11.13 | +4.03% | 2.04 | 3.36% |
| 2024-11-29 | 10.48 | 10.77 | 10.41 | 10.70 | +1.49% | 1.27 | 2.18% |
| 2024-11-28 | 10.48 | 10.70 | 10.45 | 10.55 | +0.28% | 0.88 | 1.52% |
| 2024-11-27 | 10.43 | 10.53 | 10.17 | 10.52 | +0.56% | 0.90 | 1.60% |
| 2024-11-26 | 10.66 | 10.70 | 10.44 | 10.46 | -1.75% | 0.73 | 1.27% |
| 2024-11-25 | 10.54 | 10.71 | 10.44 | 10.64 | +1.49% | 0.95 | 1.64% |