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 |
|---|---|---|---|---|---|---|---|
| 2024-11-22 | 10.92 | 11.01 | 10.47 | 10.49 | -4.46% | 1.49 | 2.52% |
| 2024-11-21 | 10.96 | 11.09 | 10.82 | 10.98 | -0.35% | 1.53 | 2.52% |
| 2024-11-20 | 10.59 | 11.01 | 10.58 | 11.01 | +4.03% | 2.11 | 3.52% |
| 2024-11-19 | 10.40 | 10.60 | 10.31 | 10.59 | +2.63% | 1.10 | 1.89% |
| 2024-11-18 | 10.62 | 10.67 | 10.25 | 10.32 | -2.57% | 1.51 | 2.62% |
| 2024-11-15 | 10.88 | 10.98 | 10.56 | 10.59 | -2.85% | 1.63 | 2.74% |
| 2024-11-14 | 11.26 | 11.34 | 10.88 | 10.90 | -3.69% | 1.86 | 3.03% |
| 2024-11-13 | 11.36 | 11.44 | 11.06 | 11.32 | -1.35% | 2.26 | 3.64% |
| 2024-11-12 | 11.74 | 11.84 | 11.35 | 11.47 | -1.34% | 3.36 | 5.24% |
| 2024-11-11 | 11.39 | 11.64 | 11.27 | 11.63 | +2.57% | 3.45 | 5.41% |
| 2024-11-08 | 11.43 | 11.63 | 11.32 | 11.34 | -0.93% | 3.52 | 5.56% |
| 2024-11-07 | 11.16 | 11.50 | 11.08 | 11.44 | +1.55% | 3.85 | 6.17% |
| 2024-11-06 | 11.47 | 11.90 | 11.17 | 11.27 | -2.44% | 6.01 | 9.52% |
| 2024-11-05 | 11.28 | 11.84 | 11.28 | 11.55 | +1.54% | 6.54 | 10.26% |
| 2024-11-04 | 12.22 | 12.22 | 11.15 | 11.37 | -0.42% | 10.23 | 15.78% |
| 2024-11-01 | 11.36 | 11.42 | 10.93 | 11.42 | +10.00% | 4.93 | 7.87% |
| 2024-10-31 | 10.38 | 10.52 | 10.30 | 10.38 | -0.83% | 1.95 | 3.39% |
| 2024-10-30 | 10.51 | 10.64 | 10.35 | 10.47 | -0.55% | 2.14 | 3.70% |
| 2024-10-29 | 10.37 | 10.63 | 10.24 | 10.53 | +1.78% | 3.39 | 5.84% |
| 2024-10-28 | 10.23 | 10.36 | 10.20 | 10.35 | +0.76% | 1.50 | 2.63% |