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 |
|---|---|---|---|---|---|---|---|
| 2024-09-20 | 8.68 | 8.77 | 8.60 | 8.65 | -0.22% | 0.48 | 1.01% |
| 2024-09-19 | 8.53 | 8.71 | 8.49 | 8.67 | +2.06% | 0.68 | 1.42% |
| 2024-09-18 | 8.26 | 8.52 | 8.26 | 8.49 | +1.98% | 0.56 | 1.22% |
| 2024-09-13 | 8.54 | 8.54 | 8.33 | 8.33 | -2.17% | 0.48 | 1.04% |
| 2024-09-12 | 8.54 | 8.66 | 8.51 | 8.51 | -0.11% | 0.43 | 0.90% |
| 2024-09-11 | 8.47 | 8.58 | 8.47 | 8.52 | -0.23% | 0.34 | 0.72% |
| 2024-09-10 | 8.52 | 8.56 | 8.38 | 8.54 | +1.03% | 0.41 | 0.87% |
| 2024-09-09 | 8.36 | 8.47 | 8.30 | 8.45 | +0.23% | 0.45 | 0.97% |
| 2024-09-06 | 8.54 | 8.56 | 8.41 | 8.43 | -1.36% | 0.50 | 1.06% |
| 2024-09-05 | 8.50 | 8.60 | 8.48 | 8.55 | +0.11% | 0.54 | 1.14% |
| 2024-09-04 | 8.47 | 8.62 | 8.45 | 8.54 | 0.00% | 0.67 | 1.43% |
| 2024-09-03 | 8.29 | 8.58 | 8.25 | 8.54 | +2.56% | 0.95 | 2.02% |
| 2024-09-02 | 8.35 | 8.48 | 8.30 | 8.33 | +0.12% | 0.89 | 1.92% |
| 2024-08-30 | 8.13 | 8.42 | 8.11 | 8.32 | +2.15% | 1.06 | 2.30% |
| 2024-08-29 | 7.94 | 8.19 | 7.94 | 8.14 | +1.57% | 0.55 | 1.24% |
| 2024-08-28 | 7.86 | 8.05 | 7.82 | 8.02 | +2.10% | 0.53 | 1.20% |
| 2024-08-27 | 8.01 | 8.01 | 7.84 | 7.85 | -2.06% | 0.37 | 0.86% |
| 2024-08-26 | 7.95 | 8.09 | 7.93 | 8.02 | +1.47% | 0.42 | 0.95% |
| 2024-08-23 | 7.85 | 7.93 | 7.76 | 7.90 | +0.87% | 0.50 | 1.15% |
| 2024-08-22 | 8.14 | 8.16 | 7.82 | 7.83 | -3.24% | 0.67 | 1.52% |