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 |
|---|---|---|---|---|---|---|---|
| 2024-05-28 | 10.07 | 10.15 | 9.98 | 9.98 | -1.67% | 0.76 | 1.33% |
| 2024-05-27 | 10.07 | 10.16 | 9.91 | 10.15 | +1.22% | 1.11 | 1.95% |
| 2024-05-24 | 10.08 | 10.15 | 9.96 | 10.03 | -0.37% | 1.01 | 1.77% |
| 2024-05-23 | 10.32 | 10.32 | 10.02 | 10.07 | -2.64% | 1.30 | 2.25% |
| 2024-05-22 | 10.35 | 10.39 | 10.25 | 10.34 | +0.37% | 0.96 | 1.64% |
| 2024-05-21 | 10.38 | 10.40 | 10.26 | 10.30 | -1.09% | 1.08 | 1.85% |
| 2024-05-20 | 10.41 | 10.50 | 10.31 | 10.41 | -0.18% | 1.43 | 2.41% |
| 2024-05-17 | 10.37 | 10.43 | 10.24 | 10.43 | +0.64% | 1.59 | 2.70% |
| 2024-05-16 | 10.45 | 10.54 | 10.35 | 10.37 | 0.00% | 1.27 | 2.14% |
| 2024-05-15 | 10.57 | 10.65 | 10.35 | 10.37 | -2.14% | 1.38 | 2.32% |
| 2024-05-14 | 10.66 | 10.76 | 10.58 | 10.59 | -0.09% | 1.19 | 1.97% |
| 2024-05-13 | 10.78 | 10.78 | 10.54 | 10.60 | -2.60% | 1.33 | 2.19% |
| 2024-05-10 | 11.26 | 11.27 | 10.84 | 10.89 | -3.02% | 1.92 | 3.08% |
| 2024-05-09 | 11.11 | 11.33 | 11.08 | 11.22 | +1.02% | 1.41 | 2.21% |
| 2024-05-08 | 11.38 | 11.41 | 11.09 | 11.11 | -2.96% | 1.42 | 2.23% |
| 2024-05-07 | 11.55 | 11.55 | 11.32 | 11.45 | -0.82% | 1.57 | 2.41% |
| 2024-05-06 | 11.52 | 11.66 | 11.48 | 11.54 | +1.58% | 1.93 | 2.93% |
| 2024-04-30 | 11.44 | 11.57 | 11.26 | 11.37 | -0.41% | 2.08 | 3.21% |
| 2024-04-29 | 11.22 | 11.45 | 11.17 | 11.41 | +2.02% | 2.51 | 3.90% |
| 2024-04-26 | 10.96 | 11.27 | 10.94 | 11.19 | +1.89% | 2.05 | 3.23% |