飞龙股份 sz.002536
46.68
+4.71%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.00 | 41.60 | 38.00 | 38.50 | -6.01% | 42.74 | 19.96% |
| 2026-04-20 | 37.26 | 40.96 | 36.51 | 40.96 | +9.99% | 14.42 | 6.72% |
| 2026-04-17 | 35.67 | 38.00 | 35.00 | 37.24 | +3.42% | 20.56 | 10.23% |
| 2026-04-16 | 35.89 | 36.58 | 35.30 | 36.01 | +0.59% | 14.78 | 7.55% |
| 2026-04-15 | 36.01 | 36.80 | 35.71 | 35.80 | -1.21% | 19.25 | 9.79% |
| 2026-04-14 | 34.79 | 37.48 | 34.55 | 36.24 | +4.11% | 23.85 | 12.11% |
| 2026-04-13 | 33.97 | 35.17 | 33.86 | 34.81 | +1.46% | 17.80 | 9.45% |
| 2026-04-10 | 34.36 | 35.80 | 34.00 | 34.31 | +2.23% | 27.57 | 14.55% |
| 2026-04-09 | 30.95 | 33.56 | 30.95 | 33.56 | +10.00% | 21.70 | 12.26% |
| 2026-04-08 | 28.80 | 30.51 | 28.80 | 30.51 | +9.99% | 8.24 | 5.07% |
| 2026-04-07 | 26.89 | 28.00 | 26.89 | 27.74 | +0.40% | 6.18 | 4.12% |
| 2026-04-03 | 27.90 | 28.35 | 27.50 | 27.63 | -0.07% | 5.77 | 3.80% |
| 2026-04-02 | 28.80 | 28.90 | 27.40 | 27.65 | -3.86% | 4.91 | 3.23% |
| 2026-04-01 | 28.34 | 29.06 | 28.34 | 28.76 | +4.66% | 8.28 | 5.29% |
| 2026-03-31 | 29.51 | 29.53 | 27.44 | 27.48 | -5.99% | 9.36 | 6.14% |
| 2026-03-30 | 28.80 | 29.59 | 28.61 | 29.23 | 0.00% | 5.53 | 3.49% |
| 2026-03-27 | 28.50 | 29.45 | 28.22 | 29.23 | +0.10% | 6.53 | 4.16% |
| 2026-03-26 | 30.70 | 30.70 | 29.03 | 29.20 | -4.92% | 6.70 | 4.15% |
| 2026-03-25 | 29.47 | 31.06 | 29.47 | 30.71 | +4.88% | 11.68 | 7.06% |
| 2026-03-24 | 30.00 | 30.10 | 28.45 | 29.28 | +0.24% | 8.00 | 5.05% |