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 |
|---|---|---|---|---|---|---|---|
| 2024-06-26 | 9.28 | 9.46 | 9.07 | 9.44 | +1.99% | 0.77 | 1.51% |
| 2024-06-25 | 9.13 | 9.46 | 9.13 | 9.26 | +2.03% | 1.11 | 2.17% |
| 2024-06-24 | 9.49 | 9.52 | 9.06 | 9.07 | -4.88% | 0.93 | 1.82% |
| 2024-06-21 | 9.46 | 9.62 | 9.38 | 9.54 | +0.31% | 0.57 | 1.07% |
| 2024-06-20 | 9.85 | 9.90 | 9.51 | 9.51 | -3.45% | 1.02 | 1.92% |
| 2024-06-19 | 9.98 | 10.07 | 9.85 | 9.85 | -1.26% | 0.82 | 1.49% |
| 2024-06-18 | 9.79 | 9.99 | 9.77 | 9.98 | +1.88% | 0.83 | 1.51% |
| 2024-06-17 | 9.70 | 9.90 | 9.69 | 9.79 | +0.10% | 0.69 | 1.26% |
| 2024-06-14 | 9.81 | 9.82 | 9.62 | 9.78 | -0.10% | 0.76 | 1.41% |
| 2024-06-13 | 9.74 | 9.80 | 9.69 | 9.79 | -0.19% | 0.72 | 1.30% |
| 2024-06-12 | 9.71 | 9.84 | 9.65 | 9.81 | +1.17% | 0.81 | 1.45% |
| 2024-06-11 | 9.61 | 9.71 | 9.46 | 9.70 | +0.39% | 0.79 | 1.45% |
| 2024-06-07 | 9.56 | 9.67 | 9.45 | 9.66 | +1.89% | 0.91 | 1.67% |
| 2024-06-06 | 9.78 | 9.85 | 9.41 | 9.48 | -2.71% | 1.26 | 2.32% |
| 2024-06-05 | 9.90 | 9.95 | 9.74 | 9.74 | -1.90% | 0.79 | 1.41% |
| 2024-06-04 | 9.91 | 10.01 | 9.78 | 9.93 | -0.75% | 0.97 | 1.72% |
| 2024-06-03 | 10.23 | 10.29 | 9.93 | 10.01 | -1.94% | 1.17 | 2.05% |
| 2024-05-31 | 10.15 | 10.23 | 10.12 | 10.21 | +1.12% | 1.00 | 1.72% |
| 2024-05-30 | 10.07 | 10.20 | 9.97 | 10.09 | +0.19% | 0.93 | 1.61% |
| 2024-05-29 | 9.99 | 10.18 | 9.92 | 10.07 | +0.94% | 1.04 | 1.82% |