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 |
|---|---|---|---|---|---|---|---|
| 2024-07-24 | 9.09 | 9.21 | 8.71 | 8.85 | -3.49% | 1.66 | 3.38% |
| 2024-07-23 | 9.49 | 9.50 | 9.16 | 9.17 | -3.87% | 1.19 | 2.30% |
| 2024-07-22 | 9.64 | 9.70 | 9.43 | 9.54 | -1.11% | 1.08 | 2.06% |
| 2024-07-19 | 9.63 | 9.71 | 9.56 | 9.65 | +0.10% | 0.93 | 1.74% |
| 2024-07-18 | 9.71 | 9.74 | 9.42 | 9.64 | -1.68% | 1.12 | 2.11% |
| 2024-07-17 | 10.04 | 10.04 | 9.78 | 9.80 | -2.51% | 0.96 | 1.76% |
| 2024-07-16 | 10.01 | 10.10 | 9.91 | 10.05 | -0.19% | 1.04 | 1.88% |
| 2024-07-15 | 10.02 | 10.15 | 10.00 | 10.07 | -1.33% | 1.08 | 1.94% |
| 2024-07-12 | 10.29 | 10.29 | 10.05 | 10.21 | -1.96% | 2.10 | 3.74% |
| 2024-07-11 | 10.01 | 10.41 | 9.90 | 10.41 | +5.82% | 3.41 | 6.03% |
| 2024-07-10 | 9.67 | 9.95 | 9.67 | 9.84 | +0.90% | 2.96 | 5.45% |
| 2024-07-09 | 9.09 | 9.93 | 8.98 | 9.75 | +8.06% | 3.66 | 6.83% |
| 2024-07-08 | 9.25 | 9.28 | 9.02 | 9.03 | -3.53% | 0.66 | 1.32% |
| 2024-07-05 | 9.22 | 9.38 | 9.07 | 9.36 | +0.52% | 0.64 | 1.27% |
| 2024-07-04 | 9.45 | 9.55 | 9.22 | 9.31 | -1.54% | 0.66 | 1.26% |
| 2024-07-03 | 9.61 | 9.68 | 9.41 | 9.45 | -1.62% | 0.84 | 1.60% |
| 2024-07-02 | 9.68 | 9.75 | 9.56 | 9.61 | +1.12% | 1.21 | 2.26% |
| 2024-07-01 | 9.22 | 9.51 | 9.22 | 9.50 | +2.84% | 0.92 | 1.78% |
| 2024-06-28 | 9.10 | 9.36 | 9.10 | 9.24 | +1.06% | 0.84 | 1.63% |
| 2024-06-27 | 9.44 | 9.45 | 9.12 | 9.14 | -3.19% | 0.76 | 1.48% |