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 |
|---|---|---|---|---|---|---|---|
| 2024-08-21 | 8.20 | 8.22 | 8.08 | 8.09 | -1.30% | 0.45 | 1.01% |
| 2024-08-20 | 8.38 | 8.40 | 8.16 | 8.20 | -2.09% | 0.57 | 1.24% |
| 2024-08-19 | 8.36 | 8.42 | 8.31 | 8.38 | +0.23% | 0.37 | 0.80% |
| 2024-08-16 | 8.48 | 8.50 | 8.34 | 8.36 | -1.15% | 0.49 | 1.05% |
| 2024-08-15 | 8.30 | 8.47 | 8.25 | 8.45 | +1.40% | 0.56 | 1.20% |
| 2024-08-14 | 8.36 | 8.40 | 8.31 | 8.34 | -0.23% | 0.36 | 0.78% |
| 2024-08-13 | 8.30 | 8.36 | 8.22 | 8.36 | +0.70% | 0.42 | 0.92% |
| 2024-08-12 | 8.38 | 8.45 | 8.26 | 8.30 | -1.84% | 0.63 | 1.36% |
| 2024-08-09 | 8.55 | 8.66 | 8.44 | 8.45 | -0.91% | 0.55 | 1.17% |
| 2024-08-08 | 8.59 | 8.59 | 8.37 | 8.53 | -0.90% | 0.76 | 1.63% |
| 2024-08-07 | 8.61 | 8.65 | 8.53 | 8.61 | +0.34% | 0.55 | 1.15% |
| 2024-08-06 | 8.57 | 8.67 | 8.50 | 8.58 | +1.03% | 0.86 | 1.82% |
| 2024-08-05 | 8.73 | 8.86 | 8.48 | 8.49 | -3.85% | 1.30 | 2.72% |
| 2024-08-02 | 8.91 | 9.03 | 8.80 | 8.83 | -1.94% | 1.00 | 2.02% |
| 2024-08-01 | 8.97 | 9.11 | 8.96 | 9.01 | +0.32% | 1.36 | 2.72% |
| 2024-07-31 | 8.70 | 9.02 | 8.69 | 8.98 | +3.24% | 1.44 | 2.93% |
| 2024-07-30 | 8.65 | 8.71 | 8.50 | 8.70 | -0.44% | 1.14 | 2.39% |
| 2024-07-29 | 8.86 | 8.88 | 8.72 | 8.73 | -1.75% | 1.26 | 2.59% |
| 2024-07-26 | 8.83 | 9.00 | 8.79 | 8.89 | -2.55% | 2.18 | 4.45% |
| 2024-07-25 | 8.71 | 9.14 | 8.67 | 9.12 | +3.07% | 1.25 | 2.52% |