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 |
|---|---|---|---|---|---|---|---|
| 2024-10-25 | 10.27 | 10.35 | 10.22 | 10.27 | +0.67% | 1.60 | 2.81% |
| 2024-10-24 | 10.58 | 10.58 | 10.19 | 10.20 | -2.69% | 2.06 | 3.61% |
| 2024-10-23 | 10.46 | 10.77 | 10.27 | 10.48 | +1.79% | 3.18 | 5.46% |
| 2024-10-22 | 10.41 | 10.46 | 10.23 | 10.30 | -1.67% | 2.22 | 3.89% |
| 2024-10-21 | 10.68 | 10.80 | 10.43 | 10.47 | +2.86% | 5.04 | 8.60% |
| 2024-10-18 | 9.60 | 10.47 | 9.56 | 10.18 | +6.07% | 2.94 | 5.26% |
| 2024-10-17 | 9.82 | 9.87 | 9.59 | 9.60 | -1.20% | 1.06 | 1.98% |
| 2024-10-16 | 9.70 | 9.81 | 9.62 | 9.71 | -1.86% | 1.20 | 2.24% |
| 2024-10-15 | 10.10 | 10.20 | 9.90 | 9.90 | -4.49% | 2.15 | 3.88% |
| 2024-10-14 | 9.87 | 10.58 | 9.86 | 10.36 | +5.53% | 2.69 | 4.74% |
| 2024-10-11 | 9.98 | 10.15 | 9.64 | 9.82 | -1.56% | 1.55 | 2.84% |
| 2024-10-10 | 10.15 | 10.20 | 9.80 | 9.98 | +0.10% | 1.54 | 2.78% |
| 2024-10-09 | 10.48 | 10.51 | 9.95 | 9.97 | -7.48% | 2.60 | 4.58% |
| 2024-10-08 | 11.16 | 11.17 | 10.18 | 10.77 | +6.12% | 4.47 | 7.52% |
| 2024-09-30 | 9.69 | 10.23 | 9.39 | 10.15 | +8.62% | 3.42 | 6.28% |
| 2024-09-27 | 9.11 | 9.48 | 9.04 | 9.35 | +4.00% | 2.04 | 3.98% |
| 2024-09-26 | 8.76 | 8.99 | 8.74 | 8.99 | +1.87% | 1.08 | 2.18% |
| 2024-09-25 | 8.93 | 9.05 | 8.80 | 8.82 | -0.11% | 1.37 | 2.79% |
| 2024-09-24 | 8.67 | 8.83 | 8.57 | 8.83 | +1.90% | 0.93 | 1.93% |
| 2024-09-23 | 8.61 | 8.72 | 8.58 | 8.67 | +0.22% | 0.39 | 0.81% |